Arweave AR
$4,44+0,21 (+5,01 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,47 | +8,89 % | $4,11 | $4,52 | $4,03 | 38,46M |
| 2026-09-30 | $4,11 | -2,66 % | $4,22 | $4,43 | $4,03 | 20,24M |
| 2026-09-29 | $4,22 | -2,29 % | $4,32 | $4,37 | $4,11 | 15,72M |
| 2026-09-28 | $4,32 | -8,17 % | $4,70 | $4,74 | $4,18 | 27,85M |
| 2026-09-27 | $4,70 | -0,22 % | $4,71 | $5,12 | $4,62 | 27,29M |
| 2026-09-26 | $4,71 | +1,44 % | $4,64 | $4,97 | $4,47 | 23,71M |
| 2026-09-25 | $4,64 | +3,37 % | $4,49 | $4,84 | $4,43 | 24,14M |
| 2026-09-24 | $4,49 | +4,42 % | $4,30 | $4,67 | $4,24 | 18,27M |
| 2026-09-23 | $4,30 | -4,66 % | $4,51 | $4,68 | $4,28 | 30,78M |
| 2026-09-22 | $4,51 | -2,60 % | $4,63 | $4,68 | $4,17 | 28,84M |
| 2026-09-21 | $4,63 | -3,33 % | $4,79 | $5,14 | $4,39 | 50,29M |
| 2026-09-20 | $4,79 | +8,57 % | $4,42 | $5,24 | $4,13 | 67,36M |
| 2026-09-19 | $4,42 | +20,91 % | $3,65 | $4,88 | $3,59 | 208,15M |
| 2026-09-18 | $3,65 | +37,49 % | $2,66 | $3,69 | $2,64 | 65,70M |
| 2026-09-17 | $2,66 | +4,20 % | $2,55 | $2,66 | $2,52 | 9,65M |
| 2026-09-16 | $2,55 | +1,69 % | $2,51 | $2,55 | $2,45 | 9,66M |
| 2026-09-15 | $2,51 | -11,20 % | $2,82 | $2,83 | $2,45 | 15,35M |
| 2026-09-14 | $2,82 | +2,80 % | $2,75 | $2,90 | $2,74 | 15,48M |
| 2026-09-13 | $2,75 | +6,49 % | $2,58 | $2,91 | $2,52 | 20,39M |
| 2026-09-12 | $2,58 | -1,20 % | $2,61 | $2,67 | $2,57 | 4,49M |
| 2026-09-11 | $2,61 | -0,19 % | $2,61 | $2,73 | $2,57 | 13,38M |
| 2026-09-10 | $2,61 | -5,69 % | $2,77 | $2,79 | $2,60 | 11,92M |
| 2026-09-09 | $2,77 | -2,78 % | $2,85 | $2,90 | $2,71 | 11,68M |
| 2026-09-08 | $2,85 | -5,45 % | $3,02 | $3,07 | $2,78 | 14,27M |
| 2026-09-07 | $3,02 | -0,55 % | $3,03 | $3,11 | $2,89 | 14,56M |
| 2026-09-06 | $3,03 | +2,76 % | $2,95 | $3,11 | $2,89 | 20,24M |
| 2026-09-05 | $2,95 | +12,23 % | $2,63 | $3,15 | $2,62 | 36,22M |
| 2026-09-04 | $2,63 | +0,61 % | $2,61 | $2,70 | $2,52 | 20,24M |
| 2026-09-03 | $2,61 | +14,51 % | $2,28 | $2,73 | $2,27 | 50,74M |
| 2026-09-02 | $2,28 | +0,29 % | $2,28 | $2,34 | $2,19 | 14,63M |
| 2026-09-01 | $2,28 | +10,03 % | $2,07 | $2,32 | $2,07 | 34,83M |
| 2026-08-31 | $2,07 | +1,23 % | $2,04 | $2,15 | $2,04 | 7,07M |
| 2026-08-30 | $2,04 | -2,88 % | $2,10 | $2,15 | $2,02 | 6,07M |
| 2026-08-29 | $2,10 | +0,63 % | $2,09 | $2,13 | $2,05 | 4,80M |
| 2026-08-28 | $2,09 | -4,49 % | $2,19 | $2,23 | $2,04 | 8,94M |
| 2026-08-27 | $2,19 | -1,63 % | $2,23 | $2,23 | $2,17 | 8,00M |
| 2026-08-26 | $2,23 | +2,77 % | $2,17 | $2,23 | $2,11 | 9,25M |
| 2026-08-25 | $2,17 | -6,34 % | $2,31 | $2,37 | $2,16 | 12,97M |
| 2026-08-24 | $2,31 | +4,78 % | $2,21 | $2,34 | $2,14 | 16,88M |
| 2026-08-23 | $2,21 | +3,70 % | $2,13 | $2,29 | $2,02 | 15,08M |
| 2026-08-22 | $2,13 | -5,87 % | $2,26 | $2,39 | $2,09 | 21,70M |
| 2026-08-21 | $2,26 | +11,93 % | $2,02 | $2,30 | $2,02 | 23,72M |
| 2026-08-20 | $2,02 | +8,73 % | $1,86 | $2,04 | $1,84 | 11,41M |
| 2026-08-19 | $1,86 | +5,68 % | $1,76 | $1,89 | $1,75 | 9,15M |
| 2026-08-18 | $1,76 | -3,30 % | $1,82 | $1,82 | $1,74 | 5,99M |
| 2026-08-17 | $1,82 | +1,27 % | $1,79 | $1,83 | $1,79 | 3,75M |
| 2026-08-16 | $1,79 | +0,68 % | $1,78 | $1,84 | $1,78 | 5,40M |
| 2026-08-15 | $1,78 | +2,65 % | $1,74 | $1,80 | $1,74 | 4,00M |
| 2026-08-14 | $1,74 | -1,05 % | $1,76 | $1,77 | $1,71 | 3,61M |
| 2026-08-13 | $1,76 | +0,09 % | $1,75 | $1,77 | $1,73 | 3,29M |
| 2026-08-12 | $1,75 | -2,07 % | $1,79 | $1,81 | $1,74 | 4,63M |
| 2026-08-11 | $1,79 | -0,91 % | $1,81 | $1,86 | $1,76 | 7,67M |
| 2026-08-10 | $1,81 | +1,34 % | $1,78 | $1,86 | $1,78 | 5,61M |
| 2026-08-09 | $1,78 | -0,80 % | $1,80 | $1,82 | $1,78 | 3,82M |
| 2026-08-08 | $1,80 | +1,13 % | $1,78 | $1,82 | $1,78 | 2,82M |
| 2026-08-07 | $1,78 | -0,91 % | $1,79 | $1,82 | $1,77 | 3,50M |
| 2026-08-06 | $1,79 | -1,43 % | $1,82 | $1,83 | $1,79 | 4,93M |
| 2026-08-05 | $1,82 | -1,15 % | $1,84 | $1,85 | $1,80 | 4,05M |
| 2026-08-04 | $1,84 | +1,12 % | $1,82 | $1,86 | $1,80 | 5,41M |
| 2026-08-03 | $1,82 | +4,14 % | $1,75 | $1,84 | $1,73 | 5,53M |
| 2026-08-02 | $1,75 | +1,85 % | $1,72 | $1,76 | $1,72 | 3,29M |
| 2026-08-01 | $1,72 | -0,17 % | $1,72 | $1,76 | $1,70 | 3,33M |
| 2026-07-31 | $1,72 | -0,45 % | $1,73 | $1,75 | $1,69 | 5,48M |
| 2026-07-30 | $1,73 | +0,15 % | $1,72 | $1,74 | $1,71 | 5,01M |
| 2026-07-29 | $1,72 | -3,46 % | $1,79 | $1,80 | $1,68 | 7,40M |
| 2026-07-28 | $1,79 | -1,24 % | $1,81 | $1,81 | $1,77 | 6,39M |
| 2026-07-27 | $1,81 | -3,94 % | $1,88 | $1,89 | $1,79 | 8,22M |
| 2026-07-26 | $1,88 | +1,52 % | $1,85 | $1,88 | $1,85 | 5,94M |
| 2026-07-25 | $1,85 | +0,92 % | $1,84 | $1,87 | $1,82 | 6,03M |
| 2026-07-24 | $1,84 | +0,05 % | $1,84 | $1,89 | $1,82 | 8,41M |
| 2026-07-23 | $1,84 | -3,10 % | $1,90 | $1,90 | $1,84 | 8,80M |
| 2026-07-22 | $1,90 | -1,43 % | $1,92 | $1,93 | $1,88 | 5,99M |
| 2026-07-21 | $1,92 | +1,76 % | $1,89 | $1,94 | $1,89 | 10,23M |
| 2026-07-20 | $1,89 | +0,53 % | $1,88 | $1,91 | $1,85 | 8,91M |
| 2026-07-19 | $1,88 | -2,22 % | $1,92 | $1,92 | $1,87 | 5,65M |
| 2026-07-18 | $1,92 | +0,51 % | $1,91 | $1,94 | $1,88 | 6,01M |
| 2026-07-17 | $1,91 | -2,09 % | $1,95 | $1,95 | $1,89 | 9,53M |
| 2026-07-16 | $1,95 | -1,76 % | $1,99 | $2,00 | $1,95 | 7,32M |
| 2026-07-15 | $1,99 | +0,17 % | $1,99 | $2,06 | $1,98 | 12,00M |
| 2026-07-14 | $1,99 | +4,77 % | $1,90 | $2,01 | $1,89 | 9,95M |
| 2026-07-13 | $1,90 | -2,77 % | $1,95 | $1,97 | $1,88 | 8,43M |
| 2026-07-12 | $1,95 | -1,14 % | $1,97 | $1,99 | $1,94 | 6,07M |
| 2026-07-11 | $1,97 | -1,37 % | $2,00 | $2,02 | $1,97 | 7,93M |
| 2026-07-10 | $2,00 | +1,78 % | $1,96 | $2,01 | $1,96 | 10,52M |
| 2026-07-09 | $1,96 | +0,86 % | $1,95 | $2,00 | $1,94 | 10,82M |
| 2026-07-08 | $1,95 | -1,44 % | $1,98 | $2,01 | $1,93 | 10,10M |
| 2026-07-07 | $1,98 | -2,11 % | $2,02 | $2,03 | $1,96 | 11,43M |
| 2026-07-06 | $2,02 | -0,51 % | $2,03 | $2,06 | $1,94 | 13,57M |
| 2026-07-05 | $2,03 | -3,98 % | $2,11 | $2,11 | $1,99 | 11,18M |
| 2026-07-04 | $2,11 | +4,03 % | $2,03 | $2,13 | $2,00 | 16,10M |