AR
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-05-11 | $17.94 | $14.77 | $17.49 | $13.67 |
2022-05-12 | $14.77 | $15.04 | $16.37 | $10.67 |
2022-05-13 | $15.04 | $13.73 | $15.45 | $12.99 |
2022-05-14 | $13.73 | $15.45 | $15.56 | $13.54 |
2022-05-15 | $15.45 | $18.87 | $19.68 | $15.57 |
2022-05-16 | $18.87 | $15.46 | $18.37 | $15.20 |
2022-05-17 | $15.46 | $15.68 | $16.62 | $15.10 |
2022-05-18 | $15.68 | $14.19 | $15.45 | $13.94 |
2022-05-19 | $14.19 | $15.44 | $15.64 | $14.34 |
2022-05-20 | $15.44 | $14.49 | $15.24 | $14.37 |
2022-05-21 | $14.49 | $14.92 | $15.22 | $14.16 |
2022-05-22 | $14.92 | $15.72 | $16.29 | $15.35 |
2022-05-23 | $15.72 | $14.66 | $15.65 | $14.49 |
2022-05-24 | $14.66 | $14.67 | $15.43 | $14.09 |
2022-05-25 | $14.67 | $14.53 | $15.63 | $14.32 |
2022-05-26 | $14.53 | $13.84 | $14.73 | $13.31 |
2022-05-27 | $13.84 | $13.01 | $13.78 | $12.28 |
2022-05-28 | $13.02 | $13.11 | $13.62 | $12.94 |
2022-05-29 | $13.11 | $13.32 | $13.54 | $12.89 |
2022-05-30 | $13.32 | $15.21 | $16.05 | $14.28 |
2022-05-31 | $15.21 | $15.26 | $16.46 | $14.54 |
2022-06-01 | $15.26 | $13.02 | $14.33 | $13.00 |
2022-06-02 | $13.02 | $13.25 | $13.48 | $12.98 |
2022-06-03 | $13.25 | $12.50 | $12.96 | $12.15 |
2022-06-04 | $12.50 | $12.82 | $13.00 | $12.13 |
2022-06-05 | $12.82 | $12.70 | $12.91 | $12.48 |
2022-06-06 | $12.70 | $13.09 | $13.90 | $12.66 |
2022-06-07 | $13.09 | $14.06 | $14.83 | $12.64 |
2022-06-08 | $14.06 | $13.84 | $14.60 | $13.40 |
2022-06-09 | $13.84 | $13.25 | $13.99 | $13.12 |
2022-06-10 | $13.25 | $12.31 | $13.07 | $12.24 |
2022-06-11 | $12.31 | $11.06 | $12.21 | $10.84 |
2022-06-12 | $11.06 | $10.03 | $10.47 | $9.71 |
2022-06-13 | $10.03 | $9.09 | $9.31 | $8.00 |
2022-06-14 | $9.09 | $8.78 | $9.50 | $8.47 |
2022-06-15 | $8.78 | $9.74 | $9.84 | $8.65 |
2022-06-16 | $9.74 | $8.73 | $8.96 | $8.06 |
2022-06-17 | $8.73 | $8.17 | $9.02 | $7.99 |
2022-06-18 | $8.17 | $7.95 | $8.05 | $7.41 |
2022-06-19 | $7.94 | $8.58 | $8.89 | $8.34 |
2022-06-20 | $8.58 | $9.70 | $9.76 | $8.55 |
2022-06-21 | $9.70 | $9.72 | $10.58 | $9.38 |
2022-06-22 | $9.72 | $8.98 | $9.47 | $8.94 |
2022-06-23 | $8.98 | $9.78 | $9.94 | $9.49 |
2022-06-24 | $9.69 | $10.73 | $10.89 | $9.69 |
2022-06-25 | $10.70 | $10.47 | $10.99 | $10.20 |
2022-06-26 | $10.47 | $9.82 | $10.69 | $9.80 |
2022-06-27 | $9.81 | $10.00 | $10.35 | $9.61 |
2022-06-28 | $9.99 | $9.16 | $9.81 | $8.91 |
2022-06-29 | $9.16 | $9.17 | $9.17 | $9.16 |
2022-06-30 | $9.04 | $9.76 | $10.34 | $8.55 |
2022-07-01 | $9.76 | $10.65 | $10.68 | $9.38 |
2022-07-02 | $10.65 | $10.15 | $10.71 | $9.91 |
2022-07-03 | $10.15 | $11.60 | $11.88 | $10.09 |
2022-07-04 | $11.60 | $12.06 | $12.42 | $11.63 |
2022-07-05 | $12.06 | $11.95 | $12.45 | $11.60 |
2022-07-06 | $11.95 | $11.72 | $12.41 | $11.71 |
2022-07-07 | $11.72 | $12.16 | $12.48 | $11.98 |
2022-07-08 | $12.16 | $11.30 | $12.26 | $11.26 |
2022-07-09 | $11.30 | $11.70 | $12.03 | $11.30 |
2022-07-10 | $11.70 | $11.69 | $11.98 | $11.20 |
2022-07-11 | $11.69 | $11.98 | $12.10 | $10.99 |
2022-07-12 | $11.98 | $10.94 | $11.91 | $10.60 |
2022-07-13 | $10.94 | $12.77 | $12.88 | $11.08 |
2022-07-14 | $12.81 | $14.32 | $14.67 | $12.68 |
2022-07-15 | $14.32 | $14.02 | $14.79 | $13.68 |
2022-07-16 | $14.02 | $15.91 | $17.57 | $14.24 |
2022-07-17 | $15.91 | $15.40 | $16.00 | $14.94 |
2022-07-18 | $15.40 | $16.44 | $17.54 | $16.44 |
2022-07-19 | $16.44 | $15.51 | $17.27 | $15.48 |
2022-07-20 | $15.51 | $13.82 | $15.80 | $13.75 |
2022-07-21 | $13.82 | $14.26 | $14.72 | $13.67 |
2022-07-22 | $14.26 | $13.36 | $14.38 | $13.17 |
2022-07-23 | $13.36 | $13.66 | $13.87 | $13.21 |
2022-07-24 | $13.66 | $13.30 | $14.19 | $13.28 |
2022-07-25 | $13.30 | $12.65 | $13.00 | $12.15 |
2022-07-26 | $12.65 | $12.30 | $12.65 | $11.83 |
2022-07-27 | $12.30 | $14.43 | $14.46 | $13.06 |
2022-07-28 | $14.43 | $14.45 | $14.47 | $14.43 |
2022-07-31 | $14.75 | $15.50 | $17.87 | $14.02 |
2022-08-01 | $15.50 | $14.45 | $16.31 | $14.36 |
2022-08-02 | $14.45 | $13.91 | $14.46 | $13.40 |
2022-08-03 | $13.91 | $13.98 | $14.45 | $13.68 |
2022-08-04 | $13.98 | $14.00 | $14.13 | $13.60 |
2022-08-05 | $14.00 | $14.70 | $14.80 | $14.39 |
2022-08-06 | $14.70 | $14.89 | $15.51 | $14.20 |
2022-08-07 | $14.89 | $14.65 | $15.16 | $14.44 |
2022-08-08 | $14.65 | $15.11 | $15.51 | $14.83 |
2022-08-09 | $15.11 | $14.41 | $14.92 | $14.28 |
2022-08-10 | $14.41 | $15.55 | $15.88 | $14.62 |
2022-08-11 | $15.55 | $14.75 | $15.89 | $14.60 |
2022-08-12 | $14.75 | $14.91 | $15.17 | $14.75 |
2022-08-13 | $14.91 | $14.57 | $15.33 | $14.48 |
2022-08-14 | $14.57 | $13.91 | $14.66 | $13.56 |
2022-08-15 | $13.91 | $13.94 | $14.22 | $13.62 |
2022-08-16 | $13.94 | $13.91 | $14.06 | $13.49 |
2022-08-17 | $13.91 | $13.16 | $13.95 | $13.10 |
2022-08-18 | $13.16 | $12.64 | $13.33 | $12.61 |
2022-08-19 | $12.64 | $11.86 | $11.92 | $11.00 |
2022-08-20 | $11.86 | $12.26 | $12.26 | $11.78 |
2022-08-21 | $12.25 | $12.66 | $12.75 | $12.15 |
2022-08-22 | $12.66 | $12.19 | $12.66 | $11.71 |
2022-08-23 | $12.19 | $12.46 | $12.49 | $11.98 |
2022-08-24 | $12.46 | $12.46 | $12.75 | $12.27 |
2022-08-25 | $12.46 | $12.31 | $12.80 | $12.21 |
2022-08-26 | $12.31 | $11.12 | $11.60 | $11.11 |
2022-08-27 | $11.12 | $11.01 | $11.27 | $10.91 |
2022-08-28 | $11.01 | $11.00 | $11.01 | $11.00 |
2022-08-31 | $10.08 | $9.98 | $10.45 | $9.86 |
2022-09-01 | $9.98 | $10.06 | $10.06 | $9.96 |
2022-09-02 | $10.11 | $10.01 | $10.34 | $9.89 |
2022-09-03 | $10.02 | $10.12 | $10.26 | $9.88 |
2022-09-04 | $10.12 | $10.12 | $10.12 | $10.12 |
2022-09-05 | $10.27 | $10.15 | $10.26 | $9.99 |
2022-09-06 | $10.15 | $10.16 | $10.19 | $10.15 |
2022-09-11 | $11.09 | $11.29 | $11.89 | $11.11 |
2022-09-12 | $11.29 | $11.29 | $11.30 | $11.29 |
2022-09-13 | $10.73 | $9.72 | $9.96 | $9.47 |
2022-09-14 | $9.72 | $9.72 | $9.73 | $9.71 |
2022-09-16 | $9.75 | $10.13 | $10.31 | $9.69 |
2022-09-17 | $10.13 | $10.21 | $10.40 | $10.04 |
2022-09-18 | $10.21 | $9.42 | $10.33 | $9.36 |
2022-09-19 | $9.42 | $9.62 | $10.15 | $9.47 |
2022-09-20 | $9.62 | $9.51 | $9.97 | $9.29 |
2022-09-21 | $9.51 | $9.51 | $9.52 | $9.51 |
2022-09-22 | $9.20 | $10.07 | $10.43 | $9.63 |
2022-09-23 | $10.07 | $10.18 | $10.45 | $9.95 |
2022-09-24 | $10.18 | $9.72 | $10.18 | $9.69 |
2022-09-25 | $9.72 | $9.73 | $9.74 | $9.71 |
2022-09-30 | $9.09 | $9.36 | $9.59 | $8.97 |
2022-10-01 | $9.36 | $9.27 | $9.45 | $9.23 |
2022-10-02 | $9.27 | $9.06 | $9.28 | $9.03 |
2022-10-03 | $9.06 | $9.06 | $9.07 | $9.06 |
2022-10-06 | $9.52 | $9.11 | $9.52 | $9.11 |
2022-10-07 | $9.11 | $9.02 | $9.13 | $8.88 |
2022-10-08 | $9.02 | $9.02 | $9.03 | $9.01 |
2022-10-11 | $8.74 | $8.65 | $8.72 | $8.46 |
2022-10-12 | $8.65 | $8.65 | $8.65 | $8.64 |
2022-10-13 | $8.92 | $9.73 | $9.98 | $8.70 |
2022-10-14 | $9.73 | $9.72 | $9.76 | $9.28 |
2022-10-15 | $9.72 | $9.72 | $9.93 | $9.35 |
2022-10-16 | $9.72 | $10.05 | $10.18 | $9.76 |
2022-10-17 | $10.05 | $9.95 | $10.35 | $9.88 |
2022-10-18 | $9.95 | $9.96 | $9.96 | $9.95 |
2022-10-19 | $10.22 | $9.87 | $10.22 | $9.79 |
2022-10-20 | $9.87 | $10.12 | $10.19 | $9.76 |
2022-10-21 | $10.12 | $10.49 | $10.57 | $9.89 |
2022-10-22 | $10.49 | $10.36 | $10.54 | $10.25 |
2022-10-23 | $10.36 | $10.59 | $10.98 | $10.55 |
2022-10-24 | $10.59 | $10.60 | $10.60 | $10.59 |
2022-10-31 | $10.39 | $10.39 | $10.39 | $10.01 |
2022-11-01 | $10.39 | $10.18 | $10.49 | $10.14 |
2022-11-02 | $10.18 | $11.28 | $11.28 | $9.80 |
2022-11-03 | $11.28 | $14.67 | $17.75 | $11.32 |
2022-11-04 | $14.67 | $15.05 | $17.64 | $14.03 |
2022-11-05 | $15.05 | $15.06 | $15.06 | $15.05 |
2022-11-07 | $14.23 | $13.60 | $14.25 | $13.28 |
2022-11-08 | $13.60 | $11.65 | $12.95 | $11.07 |
2022-11-09 | $11.65 | $8.84 | $10.08 | $8.77 |
2022-11-10 | $8.84 | $8.74 | $8.86 | $8.74 |
2022-11-11 | $10.54 | $9.63 | $10.53 | $9.38 |
2022-11-12 | $9.63 | $9.00 | $9.50 | $8.80 |
2022-11-13 | $9.00 | $8.65 | $8.93 | $8.32 |
2022-11-14 | $8.65 | $9.04 | $9.12 | $8.64 |
2022-11-15 | $9.04 | $9.43 | $9.45 | $9.01 |
2022-11-16 | $9.43 | $9.42 | $10.53 | $9.26 |
2022-11-17 | $9.42 | $9.91 | $10.13 | $9.43 |
2022-11-18 | $9.91 | $10.21 | $10.27 | $9.86 |
2022-11-19 | $10.21 | $10.41 | $10.50 | $9.79 |
2022-11-20 | $10.41 | $9.43 | $10.90 | $9.36 |
2022-11-21 | $9.43 | $9.16 | $9.50 | $8.79 |
2022-11-22 | $9.16 | $9.11 | $9.50 | $8.89 |
2022-11-23 | $9.11 | $9.47 | $9.60 | $9.22 |
2022-11-24 | $9.47 | $9.14 | $9.73 | $8.96 |
2022-11-25 | $9.14 | $9.29 | $9.36 | $8.85 |
2022-11-26 | $9.29 | $9.23 | $9.40 | $9.12 |
2022-11-27 | $9.23 | $9.22 | $9.23 | $9.22 |
2022-11-30 | $9.12 | $9.70 | $9.81 | $9.29 |
2022-12-01 | $9.70 | $9.41 | $9.78 | $9.27 |
2022-12-02 | $9.41 | $9.56 | $9.67 | $9.32 |
2022-12-03 | $9.56 | $9.18 | $9.51 | $9.13 |
2022-12-04 | $9.18 | $9.30 | $9.38 | $9.22 |
2022-12-05 | $9.30 | $9.39 | $9.47 | $9.09 |
2022-12-06 | $9.39 | $9.49 | $9.90 | $9.36 |
2022-12-07 | $9.49 | $9.50 | $9.50 | $9.49 |
2022-12-08 | $8.96 | $9.17 | $9.29 | $9.05 |
2022-12-09 | $9.17 | $8.97 | $9.20 | $8.95 |
2022-12-10 | $8.97 | $8.93 | $9.01 | $8.87 |
2022-12-11 | $8.93 | $8.67 | $8.95 | $8.61 |
2022-12-12 | $8.67 | $8.75 | $8.89 | $8.62 |
2022-12-13 | $8.75 | $8.88 | $9.05 | $8.67 |
2022-12-14 | $8.88 | $8.74 | $9.02 | $8.61 |
2022-12-15 | $8.74 | $8.31 | $8.55 | $8.26 |
2022-12-16 | $8.31 | $8.31 | $8.31 | $8.30 |
2022-12-17 | $7.52 | $7.78 | $7.84 | $7.38 |
2022-12-18 | $7.78 | $7.71 | $7.85 | $7.56 |
2022-12-19 | $7.71 | $7.28 | $7.67 | $7.23 |
2022-12-20 | $7.28 | $7.30 | $7.30 | $7.28 |
2022-12-21 | $7.37 | $7.10 | $7.42 | $7.03 |
2022-12-22 | $7.10 | $6.96 | $7.22 | $6.88 |
2022-12-23 | $6.96 | $6.57 | $7.01 | $6.52 |
2022-12-24 | $6.57 | $6.57 | $6.57 | $6.57 |
2022-12-31 | $6.20 | $6.16 | $6.29 | $6.16 |
2023-01-01 | $6.16 | $6.35 | $6.41 | $6.11 |
2023-01-02 | $6.35 | $6.65 | $6.71 | $6.28 |
2023-01-03 | $6.65 | $6.69 | $6.74 | $6.56 |
2023-01-04 | $6.69 | $6.94 | $7.03 | $6.73 |
2023-01-05 | $6.94 | $6.94 | $6.94 | $6.94 |
2023-01-06 | $6.64 | $6.86 | $6.89 | $6.49 |
2023-01-07 | $6.86 | $6.92 | $6.95 | $6.80 |
2023-01-08 | $6.92 | $7.27 | $7.38 | $6.86 |
2023-01-09 | $7.27 | $7.30 | $7.30 | $7.27 |
2023-01-10 | $7.54 | $7.55 | $7.86 | $7.44 |
2023-01-11 | $7.55 | $7.78 | $7.89 | $7.55 |
2023-01-12 | $7.78 | $7.92 | $8.39 | $7.78 |
2023-01-13 | $7.92 | $8.33 | $8.61 | $8.21 |
2023-01-14 | $8.33 | $8.33 | $8.33 | $8.33 |
2023-01-20 | $8.87 | $9.50 | $9.66 | $9.34 |
2023-01-21 | $9.50 | $9.50 | $9.50 | $9.50 |
2023-01-25 | $9.78 | $10.29 | $10.81 | $9.61 |
2023-01-26 | $10.29 | $10.29 | $10.29 | $10.29 |
2023-01-31 | $10.08 | $10.54 | $10.76 | $10.16 |
2023-02-01 | $10.54 | $12.40 | $12.90 | $10.79 |
2023-02-02 | $12.40 | $12.09 | $12.63 | $11.82 |
2023-02-03 | $12.09 | $12.12 | $12.12 | $12.09 |
2023-02-07 | $11.00 | $12.72 | $12.83 | $11.23 |
2023-02-08 | $12.72 | $12.72 | $12.72 | $12.72 |
2023-02-09 | $11.93 | $10.48 | $11.54 | $10.10 |
2023-02-10 | $10.48 | $10.48 | $10.48 | $10.48 |
2023-02-11 | $10.48 | $11.70 | $12.08 | $10.53 |
2023-02-12 | $11.70 | $11.14 | $11.68 | $10.96 |
2023-02-13 | $11.14 | $11.13 | $11.14 | $11.13 |
2023-02-16 | $12.14 | $11.46 | $12.16 | $11.33 |
2023-02-17 | $11.46 | $13.45 | $14.28 | $11.97 |
2023-02-18 | $13.45 | $12.40 | $13.70 | $12.25 |
2023-02-19 | $12.40 | $12.53 | $13.61 | $12.16 |
2023-02-20 | $12.53 | $12.53 | $12.53 | $12.52 |
2023-03-18 | $9.46 | $8.88 | $9.62 | $8.88 |
2023-03-19 | $8.88 | $9.07 | $9.51 | $8.92 |
2023-03-20 | $9.07 | $8.52 | $9.33 | $8.45 |
2023-03-21 | $8.52 | $8.85 | $9.09 | $8.46 |
2023-03-22 | $8.85 | $8.49 | $8.60 | $8.12 |
2023-03-23 | $8.49 | $8.58 | $8.94 | $8.43 |
2023-03-24 | $8.58 | $8.12 | $8.40 | $7.88 |
2023-03-25 | $8.12 | $7.98 | $8.15 | $7.92 |
2023-03-26 | $7.98 | $8.28 | $8.32 | $8.09 |
2023-03-27 | $8.28 | $7.80 | $8.03 | $7.71 |
2023-03-28 | $7.80 | $8.08 | $8.17 | $7.70 |
2023-03-29 | $8.08 | $8.52 | $8.66 | $8.33 |
2023-03-30 | $8.52 | $8.20 | $8.43 | $8.02 |
2023-03-31 | $8.20 | $8.20 | $8.20 | $8.20 |
2023-04-01 | $8.69 | $8.74 | $8.94 | $8.39 |
2023-04-02 | $8.74 | $8.31 | $8.83 | $8.08 |
2023-04-03 | $8.31 | $8.26 | $8.35 | $7.72 |
2023-04-04 | $8.26 | $8.47 | $8.74 | $8.05 |
2023-04-05 | $8.47 | $8.59 | $8.63 | $8.22 |
2023-04-06 | $8.59 | $8.40 | $8.55 | $8.30 |
2023-04-07 | $8.40 | $8.44 | $8.54 | $8.22 |
2023-04-08 | $8.44 | $8.31 | $8.62 | $8.27 |
2023-04-09 | $8.31 | $8.42 | $8.51 | $8.31 |
2023-04-10 | $8.42 | $8.81 | $9.08 | $8.74 |
2023-04-11 | $8.81 | $8.82 | $8.82 | $8.81 |
2023-04-17 | $9.41 | $9.09 | $9.16 | $8.93 |
2023-04-18 | $9.09 | $9.21 | $9.51 | $9.17 |
2023-04-19 | $9.21 | $8.25 | $8.76 | $8.07 |
2023-04-20 | $8.25 | $7.90 | $8.14 | $7.80 |
2023-04-21 | $7.90 | $7.63 | $7.74 | $7.52 |
2023-04-22 | $7.63 | $7.85 | $7.91 | $7.75 |
2023-04-23 | $7.85 | $7.79 | $7.84 | $7.60 |
2023-04-24 | $7.79 | $7.72 | $7.80 | $7.63 |
2023-04-25 | $7.72 | $7.83 | $7.99 | $7.47 |
2023-04-26 | $7.83 | $7.65 | $7.89 | $7.52 |
2023-04-27 | $7.65 | $7.82 | $7.98 | $7.76 |
2023-04-28 | $7.82 | $7.78 | $7.85 | $7.68 |
2023-04-29 | $7.78 | $7.81 | $7.85 | $7.74 |
2023-04-30 | $7.81 | $7.79 | $7.81 | $7.79 |
Arweave is a new type of storage that backs data with sustainable and perpetual endowments, allowing users and developers to truly store data forever – for the very first time.
As a collectively owned hard drive that never forgets, Arweave allows users to remember and preserve valuable information, apps, and history indefinitely. By preserving history, it prevents others from rewriting it.
Täisnimi | Arweave (AR) |
---|---|
Algus | 1901-12-13 |
Algoritm | SHA-256 |
Tõenditüüp | PoW |
Veebisait | https://www.arweave.org/ |
@ArweaveTeam | |
N/A | |
N/A | |
Kastinumber | N/A |
Kasti aeg | N/A |
Kasti auhind | N/A |
Kokku hangitud münte | 65,454,185 AR |
Eelmised kõik hangitud mündid | N/A |
Net Hashes sekundis | N/A |