Cap Mercado $2.78T
-0.17%
Volume 24h $202.08B
-31.18%
BTC % 55.78%
0.05%
ETH % 10.04%
-0.1%
Moedas
34.531
+1
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $1.9714 | $1.9184 | $1.9829 | $1.9622 | $18,527,531 | $129,432,629 |
| Apr-23 2026 | $1.9621 | $1.9079 | $2.0165 | $2.0105 | $20,076,472 | $128,818,309 |
| Apr-22 2026 | $2.0107 | $2.0107 | $2.1097 | $2.0426 | $20,760,450 | $132,010,400 |
| Apr-21 2026 | $2.0394 | $2.0037 | $2.1175 | $2.0935 | $24,392,329 | $133,894,519 |
| Apr-20 2026 | $2.0927 | $2.0320 | $2.1767 | $2.0432 | $29,774,105 | $137,392,050 |
| Apr-19 2026 | $2.0376 | $2.0128 | $2.1646 | $2.0286 | $45,130,283 | $133,773,610 |
| Apr-18 2026 | $2.0295 | $1.9884 | $2.1088 | $2.0789 | $23,840,046 | $133,247,642 |
| Apr-17 2026 | $2.0835 | $2.0556 | $2.2910 | $2.2112 | $54,577,969 | $136,791,250 |
| Apr-16 2026 | $2.2149 | $1.9173 | $2.2849 | $1.9430 | $110,085,623 | $145,419,117 |
| Apr-15 2026 | $1.9387 | $1.7433 | $1.9697 | $1.7433 | $32,690,798 | $127,282,701 |
| Apr-14 2026 | $1.7417 | $1.7307 | $1.8190 | $1.8190 | $18,672,606 | $114,347,563 |
| Apr-13 2026 | $1.8164 | $1.6543 | $1.8308 | $1.6575 | $21,293,485 | $119,252,770 |
| Apr-12 2026 | $1.6576 | $1.6546 | $1.7346 | $1.7346 | $16,464,588 | $108,829,768 |
| Apr-11 2026 | $1.7342 | $1.7018 | $1.7765 | $1.7763 | $13,610,666 | $113,859,582 |
| Apr-10 2026 | $1.7749 | $1.7070 | $1.7866 | $1.7143 | $21,113,144 | $116,530,748 |