Cap Mercado $2.29T
-2.77%
Volume 24h $211.53B
14.4%
BTC % 49.71%
-2.09%
ETH % 15.75%
1.01%
Moedas
26.918
+13
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 |
|---|---|---|---|---|---|---|
| Apr-30 2024 | $0.00059946 | $0.00059904 | $0.00061051 | $0.00061051 | $19,983 | $138,585 |
| Apr-29 2024 | $0.0006085 | $0.0006085 | $0.00061804 | $0.00061804 | $27,726 | $140,674 |
| Apr-28 2024 | $0.00061613 | $0.00061609 | $0.00062126 | $0.00061988 | $26,900 | $142,438 |
| Apr-27 2024 | $0.00061929 | $0.00061699 | $0.0006273 | $0.00061961 | $27,963 | $143,168 |
| Apr-26 2024 | $0.00061893 | $0.00061772 | $0.00063111 | $0.00063085 | $27,703 | $143,084 |
| Apr-25 2024 | $0.00063122 | $0.00063019 | $0.00064806 | $0.0006467 | $27,345 | $145,926 |
| Apr-24 2024 | $0.00064697 | $0.00064665 | $0.00065329 | $0.00065258 | $28,029 | $149,567 |
| Apr-23 2024 | $0.00065264 | $0.00064766 | $0.00066133 | $0.00066133 | $27,903 | $150,879 |
| Apr-22 2024 | $0.00066195 | $0.00066174 | $0.00066824 | $0.00066723 | $22,543 | $153,030 |
| Apr-21 2024 | $0.00066739 | $0.00066649 | $0.00067096 | $0.00067048 | $25,991 | $154,288 |
| Apr-20 2024 | $0.00067056 | $0.00067056 | $0.00068372 | $0.00068161 | $25,902 | $155,020 |
| Apr-19 2024 | $0.00068197 | $0.00067985 | $0.00068332 | $0.0006806 | $28,130 | $157,659 |
| Apr-18 2024 | $0.00068093 | $0.00067856 | $0.00068105 | $0.00068024 | $23,785 | $157,417 |
| Apr-17 2024 | $0.00067965 | $0.00067965 | $0.00069759 | $0.00069583 | $27,895 | $157,122 |
| Apr-16 2024 | $0.000697 | $0.00069591 | $0.00071255 | $0.00071189 | $28,408 | $161,133 |