ARAS(ARAS)Hoy
$0.4531
hace 1 años
$357.396K
ARAS Historial de precios
(ARAS)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.4515 | $0.4704 | $0.4497 | $0.4634 | $55.316M |
2025-09-12 | $0.7886 | $0.7799 | $0.438 | $0.4505 | $19.676M |
2025-09-11 | $0.527022 | $6.9916 | $0.5 | $0.7766 | $427.858K |
2025-09-10 | $0.666973 | $0.66557 | $0.5 | $0.531166 | $352.2021 |
2025-09-09 | $0.59 | $0.71 | $0.52 | $0.664538 | $278.143K |
2025-09-08 | $0.7 | $1.03 | $0.49 | $0.61 | $1.244M |
2025-09-07 | $1.38 | $1.6 | $0.53 | $0.69 | $500.127K |
2025-09-06 | $5.953 | $12.4 | $1.07 | $1.35 | $44,349.03 |
2025-09-05 | $2.128 | $7.799 | $1.767 | $5.869 | $5.900M |
2025-09-04 | $5.535 | $10.479 | $2.103 | $2.295 | $14.046M |
2025-09-03 | $8.105 | $8.406 | $5.495 | $5.54 | $23.752M |
2025-09-02 | $8.258 | $8.407 | $7.992 | $8.109 | $41.282M |
2025-09-01 | $8.051 | $8.407 | $7.995 | $8.237 | $40.131M |
2025-08-31 | $9.195 | $13.549 | $6.097 | $8.059 | $32.496M |
2025-08-30 | $9.308 | $9.408 | $9.027 | $9.224 | $44.133M |
2025-08-29 | $9.276 | $9.408 | $8.993 | $9.301 | $44.648M |
2025-08-28 | $9.352 | $9.408 | $8.993 | $9.327 | $43.510M |
2025-08-27 | $9.14 | $13.947 | $6.003 | $9.389 | $19.574M |
2025-08-26 | $13.279 | $12.964 | $8 | $9.201 | $7.118M |
2025-08-25 | $12.8755 | $53.775 | $5 | $13.369 | $1,873.506 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
ARAS(ARAS)
