Cap Mercado $2.43T
4.24%
Volume 24h $150.00B
19.67%
BTC % 52.08%
-0.23%
ETH % 13.85%
0.57%
Moedas
28.572
+4
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Arix (ARIX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.846883 | $0.660221 | $0.910871 | $0.706349 | $196,207 | $8,398,108 |
| Aug-22 2024 | $0.70136 | $0.672459 | $1.0698 | $1.0691 | $393,803 | $6,955,034 |
| Aug-21 2024 | $1.0702 | $1.0637 | $1.0858 | $1.0845 | $449,885 | $10,613,521 |
| Aug-20 2024 | $1.0834 | $1.0769 | $1.1006 | $1.0769 | $827,679 | $10,744,241 |
| Aug-19 2024 | $1.0768 | $1.0519 | $1.0797 | $1.0660 | $930,940 | $10,678,409 |
| Aug-18 2024 | $1.0626 | $1.0614 | $1.0944 | $1.0944 | $723,543 | $10,537,560 |
| Aug-17 2024 | $1.0928 | $1.0622 | $1.0932 | $1.0649 | $867,598 | $10,837,467 |
| Aug-16 2024 | $1.0641 | $1.0607 | $1.0777 | $1.0777 | $1,073,578 | $10,552,656 |
| Aug-15 2024 | $1.0795 | $1.0794 | $1.0994 | $1.0988 | $978,823 | $10,705,670 |
| Aug-14 2024 | $1.0975 | $0.963919 | $1.1027 | $0.970357 | $696,531 | $10,883,901 |
| Aug-13 2024 | $0.970146 | $0.890941 | $0.971278 | $0.894111 | $460,803 | $9,620,444 |
| Aug-12 2024 | $0.892441 | $0.837976 | $0.909914 | $0.838996 | $424,933 | $8,849,884 |
| Aug-11 2024 | $0.837978 | $0.837978 | $0.867206 | $0.851003 | $388,636 | $8,309,808 |
| Aug-10 2024 | $0.850859 | $0.839237 | $0.857577 | $0.839237 | $436,763 | $8,437,537 |
| Aug-09 2024 | $0.840219 | $0.837462 | $0.862208 | $0.859955 | $440,420 | $8,332,025 |