Cap Mercado $2.46T
-0.87%
Volume 24h $106.49B
-64.47%
BTC % 52.76%
-0.05%
ETH % 13.1%
0.45%
Moedas
28.911
+8
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Ares Protocol (ARES), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.00051699 | $0.00050493 | $0.00055795 | $0.00055744 | $8,531 | $119,518 |
| Sep-26 2024 | $0.00055693 | $0.00051443 | $0.00055768 | $0.00052028 | $8,486 | $128,753 |
| Sep-25 2024 | $0.00052129 | $0.00050459 | $0.00053336 | $0.00050459 | $8,430 | $120,513 |
| Sep-24 2024 | $0.00050442 | $0.00049262 | $0.00050715 | $0.00050238 | $7,821 | $116,612 |
| Sep-23 2024 | $0.00050416 | $0.00044921 | $0.00050416 | $0.0004804 | $8,109 | $116,554 |
| Sep-22 2024 | $0.00048161 | $0.00043299 | $0.00048161 | $0.000442 | $8,018 | $111,339 |
| Sep-21 2024 | $0.00044183 | $0.00042894 | $0.00048051 | $0.00045381 | $7,639 | $102,143 |
| Sep-20 2024 | $0.00045394 | $0.00039868 | $0.00046375 | $0.00044686 | $7,014 | $104,943 |
| Sep-19 2024 | $0.00044676 | $0.00041352 | $0.00045031 | $0.00041352 | $6,970 | $103,283 |
| Sep-18 2024 | $0.00041433 | $0.00039954 | $0.00041623 | $0.00040343 | $6,293 | $95,786 |
| Sep-17 2024 | $0.00040406 | $0.0003747 | $0.00040949 | $0.0003751 | $6,264 | $93,412 |
| Sep-16 2024 | $0.00037487 | $0.00036329 | $0.00037882 | $0.00036329 | $6,013 | $86,663 |
| Sep-15 2024 | $0.00036976 | $0.00035611 | $0.00037217 | $0.00036048 | $6,034 | $85,482 |
| Sep-14 2024 | $0.00036089 | $0.00034721 | $0.00036692 | $0.0003569 | $5,984 | $83,430 |
| Sep-13 2024 | $0.00035693 | $0.00031746 | $0.00035693 | $0.00032943 | $6,514 | $82,517 |