Mercados españoles abiertos en 7 hrs 18 min

Arweave EUR (AR-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
35,53-1,54 (-4,16%)
A partir del 11:41PM UTC. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202436,9239,4534,9735,5335,53138.971.664
06 may 202433,3038,4432,6737,7437,74209.058.700
05 may 202432,1134,1631,3833,3033,30122.466.590
04 may 202432,0335,2131,3332,1132,11151.986.773
03 may 202426,7533,6125,4232,0332,03171.420.639
02 may 202428,3228,8424,8326,7526,75202.181.326
01 may 202433,6834,0528,1728,3228,32126.052.951
30 abr 202433,5134,3931,5233,6833,68112.146.109
29 abr 202431,2935,2331,2633,5133,51118.828.917
28 abr 202428,9432,2127,6631,2931,2995.755.251
27 abr 202433,3533,5028,8128,9428,9497.865.922
26 abr 202430,8135,3028,9533,3533,35125.852.140
25 abr 202431,2832,3330,1730,8130,8179.732.458
24 abr 202433,1233,6131,2331,2831,2881.606.462
23 abr 202430,7633,5430,4333,1233,1288.389.581
22 abr 202430,4032,4130,0330,7630,7680.552.826
21 abr 202425,8630,6225,5730,4030,40116.668.188
20 abr 202423,5826,4021,3925,8625,8684.408.498
19 abr 202422,9024,0022,1523,5823,5852.279.824
18 abr 202423,1123,6021,7522,9022,9062.583.793
17 abr 202424,2724,7622,1923,1123,1179.805.264
16 abr 202426,7727,3323,9124,2724,27103.021.796
15 abr 202424,8127,1622,0326,7726,77160.184.361
14 abr 202423,1126,9621,0024,8124,81192.810.342
13 abr 202428,9229,3120,8923,1123,11124.526.515
12 abr 202429,0429,6228,3128,9228,9246.447.063
11 abr 202429,3729,4727,2529,0429,0444.937.643
10 abr 202432,3732,6028,9929,3729,3742.474.646
09 abr 202431,2532,7730,5332,3732,3747.230.213
08 abr 202431,0431,8230,5931,2531,2530.218.828
07 abr 202429,3031,5429,0931,0431,0430.123.967
06 abr 202430,9130,9128,2629,3029,3041.243.935
05 abr 202430,8032,4229,7930,9130,9152.288.487
04 abr 202431,5332,6030,1430,8030,8046.142.316
03 abr 202433,5733,5730,7431,5331,5363.974.852
02 abr 202435,9436,3532,1233,5733,5769.357.084
01 abr 202435,0036,3834,9135,9435,9446.122.389
31 mar 202436,2236,6134,8435,0035,0048.987.387
30 mar 202438,4539,4435,8136,2236,2274.621.277
29 mar 202439,4942,9738,3638,4538,45125.478.844
28 mar 202438,0240,9237,4439,4939,49114.951.477
27 mar 202439,2340,8337,3538,0238,0298.485.948
26 mar 202434,7241,4234,2739,2339,23157.768.393
25 mar 202433,2435,5732,5834,7234,7243.279.504
24 mar 202431,9435,8231,8033,2433,2475.678.939
23 mar 202432,5434,7531,0831,9431,9489.295.227
22 mar 202432,1332,6930,6832,5432,5454.357.013
21 mar 202428,7133,3228,0832,1332,13130.566.150
20 mar 202430,3030,5727,0028,7128,71103.946.835
19 mar 202434,5634,5729,9130,3030,3090.251.647
18 mar 202429,7736,9729,4534,5634,56182.596.434
17 mar 202432,3033,5729,0029,7729,7788.872.665
16 mar 202435,6635,8229,9232,3032,30126.199.390
15 mar 202434,5136,4332,8235,6635,66116.382.109
14 mar 202434,6637,4333,9434,5134,5192.750.839
13 mar 202436,2637,8033,4534,6634,6696.268.987
12 mar 202437,7738,9635,8436,2636,26107.066.538
11 mar 202439,8140,7836,3337,7737,77103.216.080
10 mar 202439,1943,4038,9739,8139,81176.527.640
09 mar 202434,2241,0633,4039,1939,19240.037.441
08 mar 202432,8936,3532,0834,2234,22192.033.322
07 mar 202428,2535,6627,2232,8932,89239.321.520
06 mar 202426,3330,2121,4328,2428,24198.147.348
05 mar 202427,8728,5825,6926,3326,33112.749.924
04 mar 202424,8630,5324,5527,8627,86206.878.354
03 mar 202424,7227,5623,3124,8624,86130.002.197
02 mar 202424,7627,7824,5424,7124,71150.984.168
01 mar 202426,6430,2224,7524,7524,75322.746.849
29 feb 202417,6026,8317,4626,7226,72589.395.422
28 feb 202415,0417,9614,6517,5917,59105.920.733
27 feb 202414,5415,1013,8215,0515,0563.130.600
26 feb 202412,6415,1412,6214,5614,5673.743.234
25 feb 202412,0413,0311,6112,6412,6432.540.842
24 feb 202412,5512,8811,8612,0412,0445.015.155
23 feb 202412,5913,1411,9912,5412,5453.128.307
22 feb 202413,3513,7112,0312,6012,6051.830.736
21 feb 202413,7715,2313,0713,3513,35104.564.169
20 feb 202411,1014,2811,0213,7713,7796.097.605
19 feb 202411,6911,7711,0911,1011,1027.177.956
18 feb 202410,7912,4910,6611,6911,6949.448.707
17 feb 202411,2711,7510,4610,7910,7963.603.083
16 feb 20249,2011,249,1411,2411,2446.556.839
15 feb 20248,909,208,719,209,2016.854.357
14 feb 20248,358,908,358,908,9031.038.112
13 feb 20248,018,367,908,358,3512.363.152
12 feb 20248,048,227,978,018,0110.113.201
11 feb 20248,128,267,958,048,0410.277.335
10 feb 20247,768,147,768,128,1214.252.170
09 feb 20247,747,967,747,767,7612.019.781
08 feb 20247,317,827,257,747,7415.272.367
07 feb 20247,727,897,227,317,3116.995.090
06 feb 20247,837,927,627,727,729.059.914
05 feb 20247,897,967,757,837,836.790.710
04 feb 20247,897,997,867,897,898.586.155
03 feb 20247,747,947,747,897,8911.066.309
02 feb 20247,807,867,617,747,7413.178.472
01 feb 20248,098,157,737,807,8013.811.236
31 ene 20248,258,308,078,088,0813.674.311
30 ene 20248,088,277,998,248,2411.881.022
29 ene 20248,248,287,928,088,0815.850.656
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...