Arweave AR
монета собственной сетиРанг 178 по капитализации
3.163 $+21.28 %за 24 ч
Binance · ARUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 2.644 | — | — |
| 2026-09-16 | — | — | — | 2.550 | — | — |
| 2026-09-15 | — | — | — | 2.515 | — | — |
| 2026-09-14 | — | — | — | 2.832 | — | — |
| 2026-09-13 | — | — | — | 2.759 | — | — |
| 2026-09-12 | — | — | — | 2.593 | — | — |
| 2026-09-11 | — | — | — | 2.627 | — | — |
| 2026-09-10 | — | — | — | 2.643 | — | — |
| 2026-09-09 | — | — | — | 2.780 | — | — |
| 2026-09-08 | — | — | — | 2.865 | — | — |
| 2026-09-07 | 3.036 | 3.129 | 2.877 | 3.015 | −0.69 % | 680.2 K $ |
| 2026-09-06 | 2.951 | 3.133 | 2.877 | 3.037 | +2.91 % | 1.13 M $ |
| 2026-09-05 | 2.631 | 3.164 | 2.614 | 2.950 | +12.12 % | 2.06 M $ |
| 2026-09-04 | 2.615 | 2.705 | 2.510 | 2.631 | +0.61 % | 1.32 M $ |
| 2026-09-03 | 2.283 | 2.739 | 2.267 | 2.617 | +14.63 % | 3.67 M $ |
| 2026-09-02 | 2.279 | 2.352 | 2.178 | 2.283 | +0.18 % | 1.16 M $ |
| 2026-09-01 | 2.069 | 2.323 | 2.068 | 2.279 | +10.15 % | 2.79 M $ |
| 2026-08-31 | 2.044 | 2.150 | 2.036 | 2.070 | +1.27 % | 421.3 K $ |
| 2026-08-30 | 2.104 | 2.154 | 2.012 | 2.045 | −2.80 % | 385.1 K $ |
| 2026-08-29 | 2.091 | 2.133 | 2.046 | 2.104 | +0.62 % | 316.4 K $ |
| 2026-08-28 | 2.189 | 2.235 | 2.034 | 2.092 | −4.43 % | 655.1 K $ |
| 2026-08-27 | 2.220 | 2.250 | 2.164 | 2.188 | −1.44 % | 551.8 K $ |
| 2026-08-26 | 2.166 | 2.229 | 2.110 | 2.221 | +2.54 % | 548.6 K $ |
| 2026-08-25 | 2.313 | 2.375 | 2.153 | 2.168 | −6.27 % | 858.3 K $ |
| 2026-08-24 | 2.207 | 2.351 | 2.138 | 2.313 | +4.80 % | 1.25 M $ |
| 2026-08-23 | 2.127 | 2.298 | 2.018 | 2.206 | +3.71 % | 1.11 M $ |
| 2026-08-22 | 2.259 | 2.399 | 1.977 | 2.126 | −5.89 % | 1.52 M $ |
| 2026-08-21 | 2.019 | 2.315 | 2.009 | 2.259 | +11.89 % | 1.91 M $ |
| 2026-08-20 | 1.859 | 2.044 | 1.840 | 2.017 | +8.50 % | 913.0 K $ |
| 2026-08-19 | 1.758 | 1.900 | 1.748 | 1.860 | +5.80 % | 764.2 K $ |
| 2026-08-18 | 1.820 | 1.820 | 1.725 | 1.760 | −3.30 % | 429.3 K $ |
| 2026-08-17 | 1.796 | 1.833 | 1.793 | 1.819 | +1.28 % | 255.5 K $ |
| 2026-08-16 | 1.785 | 1.844 | 1.781 | 1.795 | +0.56 % | 471.2 K $ |
| 2026-08-15 | 1.740 | 1.804 | 1.740 | 1.785 | +2.59 % | 298.9 K $ |
| 2026-08-14 | 1.759 | 1.768 | 1.709 | 1.740 | −1.08 % | 242.6 K $ |
| 2026-08-13 | 1.756 | 1.771 | 1.726 | 1.758 | +0.11 % | 230.9 K $ |
| 2026-08-12 | 1.790 | 1.818 | 1.727 | 1.756 | −1.90 % | 401.7 K $ |
| 2026-08-11 | 1.809 | 1.860 | 1.756 | 1.790 | −1.05 % | 765.4 K $ |
| 2026-08-10 | 1.784 | 1.865 | 1.781 | 1.810 | +1.46 % | 445.5 K $ |
| 2026-08-09 | 1.798 | 1.823 | 1.777 | 1.784 | −0.78 % | 264.6 K $ |
| 2026-08-08 | 1.778 | 1.828 | 1.777 | 1.799 | +1.18 % | 189.1 K $ |
| 2026-08-07 | 1.796 | 1.830 | 1.772 | 1.780 | −0.89 % | 252.8 K $ |
| 2026-08-06 | 1.821 | 1.839 | 1.788 | 1.796 | −1.37 % | 406.9 K $ |
| 2026-08-05 | 1.842 | 1.851 | 1.800 | 1.820 | −1.19 % | 303.5 K $ |
| 2026-08-04 | 1.823 | 1.864 | 1.803 | 1.842 | +1.04 % | 421.4 K $ |
| 2026-08-03 | 1.750 | 1.852 | 1.732 | 1.824 | +4.23 % | 417.1 K $ |
| 2026-08-02 | 1.718 | 1.768 | 1.718 | 1.748 | +1.75 % | 233.9 K $ |
| 2026-08-01 | 1.723 | 1.760 | 1.695 | 1.717 | −0.35 % | 258.8 K $ |
| 2026-07-31 | 1.729 | 1.750 | 1.678 | 1.723 | −0.35 % | 496.5 K $ |
| 2026-07-30 | 1.728 | 1.746 | 1.709 | 1.729 | +0.06 % | 426.7 K $ |
| 2026-07-29 | 1.789 | 1.800 | 1.679 | 1.727 | −3.47 % | 664.3 K $ |
| 2026-07-28 | 1.809 | 1.812 | 1.762 | 1.788 | −1.16 % | 400.6 K $ |
| 2026-07-27 | 1.884 | 1.900 | 1.787 | 1.809 | −3.98 % | 489.1 K $ |
| 2026-07-26 | 1.856 | 1.888 | 1.852 | 1.884 | +1.51 % | 283.1 K $ |
| 2026-07-25 | 1.840 | 1.884 | 1.818 | 1.856 | +0.87 % | 285.4 K $ |
| 2026-07-24 | 1.838 | 1.890 | 1.816 | 1.839 | +0.05 % | 359.5 K $ |
| 2026-07-23 | 1.899 | 1.908 | 1.833 | 1.838 | −3.21 % | 348.5 K $ |
| 2026-07-22 | 1.923 | 1.932 | 1.880 | 1.899 | −1.25 % | 247.4 K $ |
| 2026-07-21 | 1.891 | 1.945 | 1.888 | 1.925 | +1.80 % | 418.5 K $ |
| 2026-07-20 | 1.883 | 1.915 | 1.834 | 1.892 | +0.48 % | 484.0 K $ |