Cap Mercado $2.20T
-1.8%
Volume 24h $104.73B
28.48%
BTC % 52.19%
-0.95%
ETH % 14.1%
0.14%
Moedas
28.501
+9
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-18 2024 | $0.00045015 | $0.00045012 | $0.0004519 | $0.0004519 | $7,289 | $104,066 |
| Aug-17 2024 | $0.00045185 | $0.00045122 | $0.00045207 | $0.00045147 | $6,765 | $104,460 |
| Aug-16 2024 | $0.00045197 | $0.0004514 | $0.00045339 | $0.00045198 | $8,484 | $104,487 |
| Aug-15 2024 | $0.00045133 | $0.00045041 | $0.00045429 | $0.00045323 | $9,597 | $104,340 |
| Aug-14 2024 | $0.00045218 | $0.00045179 | $0.00045862 | $0.00045856 | $11,866 | $104,535 |
| Aug-13 2024 | $0.00045804 | $0.00045663 | $0.00045873 | $0.00045668 | $11,025 | $105,891 |
| Aug-12 2024 | $0.00045729 | $0.00045685 | $0.00045928 | $0.00045821 | $9,245 | $105,717 |
| Aug-11 2024 | $0.00045718 | $0.00045704 | $0.00045892 | $0.00045785 | $9,465 | $105,691 |
| Aug-10 2024 | $0.00045832 | $0.00045709 | $0.00046023 | $0.0004601 | $9,587 | $105,956 |
| Aug-09 2024 | $0.00045986 | $0.00045168 | $0.00046335 | $0.00045168 | $8,733 | $106,312 |
| Aug-08 2024 | $0.00045129 | $0.00045113 | $0.00045542 | $0.00045424 | $7,858 | $104,330 |
| Aug-07 2024 | $0.00045351 | $0.00045351 | $0.00046721 | $0.00046487 | $9,102 | $104,843 |
| Aug-06 2024 | $0.00046481 | $0.00046481 | $0.00047034 | $0.00047019 | $8,409 | $107,455 |
| Aug-05 2024 | $0.00047072 | $0.0004406 | $0.00047072 | $0.00045073 | $9,748 | $108,822 |
| Aug-04 2024 | $0.00045047 | $0.00045047 | $0.00046178 | $0.00046178 | $8,823 | $104,141 |