Cap Mercado $3.31T
-0.47%
Volume 24h $244.27B
5.64%
BTC % 61.12%
-0.47%
ETH % 8.27%
0.36%
Moedas
32.218
+7
Trocas
885
Última atualização
33 Segundos atrás
Preços históricos de Arweave (AR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $4.8171 | $4.5347 | $4.9127 | $4.8710 | $45,797,990 | $316,260,310 |
| Jun-21 2025 | $4.8380 | $4.6902 | $5.219 | $5.074 | $34,985,437 | $317,628,045 |
| Jun-20 2025 | $5.074 | $5.039 | $5.506 | $5.377 | $36,561,210 | $333,165,355 |
| Jun-19 2025 | $5.374 | $5.270 | $5.600 | $5.376 | $35,641,905 | $352,824,582 |
| Jun-18 2025 | $5.374 | $5.179 | $5.595 | $5.510 | $33,315,211 | $352,870,390 |
| Jun-17 2025 | $5.507 | $5.460 | $5.835 | $5.669 | $38,229,483 | $361,608,804 |
| Jun-16 2025 | $5.672 | $5.672 | $6.156 | $5.984 | $33,143,858 | $372,416,961 |
| Jun-15 2025 | $5.978 | $5.802 | $6.225 | $6.072 | $20,389,672 | $392,491,321 |
| Jun-14 2025 | $6.066 | $5.921 | $6.216 | $6.147 | $14,453,585 | $398,297,456 |
| Jun-13 2025 | $6.150 | $5.924 | $6.390 | $6.390 | $40,582,037 | $403,795,312 |
| Jun-12 2025 | $6.429 | $6.394 | $6.946 | $6.946 | $33,664,394 | $422,114,268 |
| Jun-11 2025 | $6.943 | $6.884 | $7.472 | $7.406 | $35,985,875 | $455,890,563 |
| Jun-10 2025 | $7.402 | $6.784 | $7.402 | $6.810 | $45,112,139 | $485,995,674 |
| Jun-09 2025 | $6.807 | $6.226 | $6.860 | $6.333 | $26,712,811 | $446,937,721 |
| Jun-08 2025 | $6.330 | $6.214 | $6.465 | $6.354 | $17,662,826 | $415,610,398 |