AR
Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2023-07-26 | $5.60 | $5.63 | $5.68 | $5.53 |
2023-07-27 | $5.63 | $5.66 | $5.73 | $5.59 |
2023-07-28 | $5.66 | $5.64 | $5.73 | $5.64 |
2023-07-29 | $5.66 | $5.62 | $6.21 | $5.54 |
2023-07-30 | $5.60 | $5.49 | $5.63 | $5.39 |
2023-07-31 | $5.49 | $5.46 | $5.55 | $5.36 |
2023-08-01 | $5.46 | $5.57 | $5.65 | $5.44 |
2023-08-02 | $5.57 | $5.34 | $5.48 | $5.31 |
2023-08-03 | $5.34 | $5.26 | $5.40 | $5.24 |
2023-08-04 | $5.28 | $5.22 | $5.37 | $5.18 |
2023-08-05 | $5.22 | $5.20 | $5.26 | $5.20 |
2023-08-06 | $5.28 | $5.23 | $5.41 | $5.21 |
2023-08-07 | $5.24 | $5.17 | $5.34 | $5.09 |
2023-08-08 | $5.17 | $5.27 | $5.43 | $5.14 |
2023-08-09 | $5.27 | $5.29 | $5.29 | $5.16 |
2023-08-10 | $5.29 | $5.02 | $5.29 | $5.01 |
2023-08-11 | $5.03 | $4.94 | $5.06 | $4.89 |
2023-08-12 | $4.93 | $5.20 | $5.20 | $4.93 |
2023-08-13 | $5.20 | $5.23 | $5.32 | $5.14 |
2023-08-14 | $5.23 | $5.41 | $5.42 | $5.15 |
2023-08-15 | $5.39 | $5.39 | $5.40 | $5.39 |
2023-08-16 | $5.19 | $4.87 | $5.13 | $4.73 |
2023-08-17 | $4.87 | $4.69 | $4.85 | $4.45 |
2023-08-18 | $4.69 | $4.69 | $4.69 | $4.69 |
2023-08-24 | $4.42 | $4.17 | $4.38 | $4.11 |
2023-08-25 | $4.21 | $4.18 | $4.23 | $4.18 |
2023-09-13 | $3.97 | $4.06 | $4.19 | $3.99 |
2023-09-14 | $4.06 | $4.05 | $4.06 | $4.05 |
2023-09-15 | $4.09 | $4.52 | $4.55 | $4.07 |
2023-09-16 | $4.52 | $4.38 | $4.73 | $4.30 |
2023-09-17 | $4.38 | $4.32 | $4.47 | $4.24 |
2023-09-18 | $4.32 | $4.29 | $4.50 | $4.28 |
2023-09-19 | $4.29 | $4.42 | $4.43 | $4.29 |
2023-09-20 | $4.42 | $4.35 | $4.43 | $4.29 |
2023-09-21 | $4.35 | $4.35 | $4.35 | $4.35 |
2023-09-27 | $4.15 | $4.15 | $4.20 | $4.04 |
2023-09-28 | $4.15 | $4.15 | $4.15 | $4.12 |
2023-09-29 | $4.23 | $4.22 | $4.27 | $4.17 |
2023-09-30 | $4.22 | $4.23 | $4.28 | $4.17 |
2023-10-01 | $4.23 | $4.44 | $4.52 | $4.37 |
2023-10-02 | $4.44 | $4.27 | $4.40 | $4.16 |
2023-10-03 | $4.27 | $4.13 | $4.29 | $4.11 |
2023-10-04 | $4.13 | $4.13 | $4.13 | $4.13 |
2023-10-12 | $3.87 | $3.83 | $3.91 | $3.74 |
2023-10-13 | $3.83 | $3.89 | $3.91 | $3.80 |
2023-10-14 | $3.86 | $3.88 | $3.91 | $3.82 |
2023-10-15 | $3.88 | $3.93 | $3.95 | $3.87 |
2023-10-16 | $3.87 | $3.95 | $4.12 | $3.86 |
2023-10-17 | $3.95 | $3.79 | $4.06 | $3.77 |
2023-10-18 | $3.88 | $3.84 | $3.93 | $3.79 |
2023-10-19 | $3.84 | $3.82 | $3.84 | $3.75 |
2023-10-20 | $3.82 | $3.97 | $3.97 | $3.75 |
2023-10-21 | $3.97 | $3.92 | $3.97 | $3.91 |
2023-10-22 | $4.09 | $4.20 | $4.22 | $4.05 |
2023-10-23 | $4.20 | $4.19 | $4.21 | $4.19 |
2023-10-29 | $5.05 | $5.21 | $5.30 | $4.97 |
2023-10-30 | $5.21 | $5.79 | $6.16 | $5.14 |
2023-10-31 | $5.79 | $5.92 | $6.07 | $5.66 |
2023-11-01 | $5.92 | $5.91 | $5.92 | $5.91 |
2023-11-02 | $6.31 | $6.23 | $6.42 | $6.01 |
2023-11-03 | $6.23 | $6.05 | $6.21 | $5.90 |
2023-11-04 | $6.05 | $6.05 | $6.18 | $5.95 |
2023-11-05 | $6.05 | $6.06 | $6.06 | $6.04 |
2023-11-06 | $6.65 | $7.32 | $7.36 | $6.58 |
2023-11-07 | $7.32 | $7.02 | $7.72 | $6.81 |
2023-11-08 | $7.02 | $7.67 | $7.86 | $6.89 |
2023-11-09 | $7.67 | $7.51 | $8.06 | $7.08 |
2023-11-10 | $7.53 | $7.86 | $7.87 | $6.94 |
2023-11-11 | $7.86 | $7.21 | $7.91 | $7.11 |
2023-11-12 | $7.22 | $7.30 | $7.38 | $6.86 |
2023-11-13 | $7.30 | $7.21 | $7.49 | $7.08 |
2023-11-14 | $7.21 | $7.62 | $7.68 | $6.87 |
2023-11-15 | $7.62 | $7.46 | $8.41 | $7.44 |
2023-11-16 | $7.46 | $7.16 | $7.88 | $7.11 |
2023-11-17 | $7.16 | $7.16 | $7.51 | $6.86 |
2023-11-18 | $7.16 | $8.14 | $8.14 | $6.85 |
2023-11-19 | $8.14 | $9.09 | $9.33 | $7.90 |
2023-11-20 | $9.09 | $8.20 | $9.35 | $8.12 |
2023-11-21 | $8.20 | $7.23 | $7.85 | $7.02 |
2023-11-22 | $7.23 | $7.80 | $8.12 | $7.57 |
2023-11-23 | $7.80 | $7.69 | $7.91 | $7.61 |
2023-11-24 | $7.69 | $7.70 | $7.70 | $7.67 |
2023-11-25 | $7.79 | $7.82 | $8.06 | $7.74 |
2023-11-26 | $7.82 | $7.87 | $7.88 | $7.82 |
2023-11-27 | $7.72 | $7.45 | $7.74 | $7.30 |
2023-11-28 | $7.45 | $7.92 | $7.98 | $7.33 |
2023-11-29 | $7.92 | $7.74 | $8.07 | $7.72 |
2023-11-30 | $7.74 | $7.73 | $7.74 | $7.73 |
2023-12-01 | $7.86 | $8.43 | $8.70 | $7.96 |
2023-12-02 | $8.43 | $8.20 | $8.66 | $8.19 |
2023-12-03 | $8.20 | $8.04 | $8.54 | $7.92 |
2023-12-04 | $8.04 | $8.25 | $8.47 | $7.82 |
2023-12-05 | $8.25 | $8.39 | $8.96 | $8.25 |
2023-12-06 | $8.39 | $7.87 | $8.49 | $7.67 |
2023-12-07 | $7.87 | $8.44 | $8.55 | $7.79 |
2023-12-08 | $8.49 | $8.48 | $8.51 | $8.48 |
2023-12-10 | $8.17 | $8.34 | $8.35 | $7.95 |
2023-12-11 | $8.34 | $7.68 | $7.87 | $7.41 |
2023-12-12 | $7.68 | $7.71 | $7.74 | $7.67 |
2023-12-13 | $8.23 | $8.52 | $8.62 | $7.79 |
2023-12-14 | $8.49 | $9.64 | $10.04 | $8.45 |
2023-12-15 | $9.64 | $9.63 | $9.77 | $9.62 |
2023-12-17 | $10.76 | $9.38 | $10.61 | $9.33 |
2023-12-18 | $9.37 | $9.30 | $9.54 | $8.36 |
2023-12-19 | $9.30 | $9.30 | $9.30 | $9.28 |
2023-12-20 | $8.75 | $9.40 | $9.66 | $8.93 |
2023-12-21 | $9.40 | $9.39 | $9.40 | $9.39 |
2023-12-22 | $10.63 | $10.16 | $10.70 | $9.80 |
2023-12-23 | $10.16 | $10.10 | $10.16 | $10.10 |
2023-12-25 | $10.82 | $10.57 | $11.08 | $10.47 |
2023-12-26 | $10.57 | $10.56 | $10.57 | $10.56 |
2023-12-27 | $10.46 | $10.46 | $10.73 | $10.17 |
2023-12-28 | $10.46 | $10.45 | $10.47 | $10.44 |
2023-12-29 | $9.72 | $9.72 | $9.99 | $9.42 |
2023-12-30 | $9.72 | $9.71 | $9.73 | $9.71 |
2024-01-01 | $9.68 | $10.17 | $10.87 | $9.89 |
2024-01-02 | $10.17 | $9.92 | $10.35 | $9.72 |
2024-01-03 | $9.92 | $9.94 | $9.94 | $9.92 |
2024-01-09 | $8.67 | $8.07 | $8.57 | $7.72 |
2024-01-10 | $8.07 | $9.21 | $9.53 | $8.17 |
2024-01-11 | $9.21 | $9.17 | $9.31 | $9.17 |
2024-01-17 | $9.99 | $9.75 | $10.02 | $9.69 |
2024-01-18 | $9.75 | $9.60 | $9.72 | $9.36 |
2024-01-19 | $9.60 | $9.61 | $9.62 | $9.58 |
2024-01-20 | $10.14 | $9.75 | $10.71 | $9.73 |
2024-01-21 | $9.75 | $9.72 | $9.75 | $9.72 |
2024-01-28 | $8.94 | $8.76 | $9.00 | $8.65 |
2024-01-29 | $8.76 | $8.79 | $8.81 | $8.73 |
2024-02-16 | $12.17 | $11.61 | $12.83 | $11.33 |
2024-02-17 | $11.61 | $12.61 | $13.57 | $11.48 |
2024-02-18 | $12.61 | $12.62 | $12.66 | $12.60 |
2024-02-19 | $11.97 | $14.88 | $15.50 | $11.79 |
2024-02-20 | $14.88 | $14.40 | $16.47 | $14.17 |
2024-02-21 | $14.40 | $13.62 | $14.86 | $13.23 |
2024-02-22 | $13.62 | $13.57 | $14.12 | $12.91 |
2024-02-23 | $13.57 | $13.05 | $13.87 | $12.86 |
2024-02-24 | $13.05 | $13.09 | $13.09 | $13.04 |
2024-02-25 | $13.68 | $15.70 | $16.39 | $13.71 |
2024-02-26 | $15.70 | $15.71 | $15.75 | $15.69 |
2024-02-27 | $16.30 | $19.15 | $19.67 | $15.96 |
2024-02-28 | $19.15 | $19.30 | $19.30 | $19.14 |
2024-02-29 | $28.81 | $26.63 | $32.46 | $26.63 |
2024-03-01 | $26.72 | $26.86 | $30.41 | $26.43 |
2024-03-02 | $26.86 | $26.94 | $30.12 | $25.27 |
2024-03-03 | $26.83 | $26.75 | $26.83 | $26.75 |
2024-03-07 | $35.79 | $37.46 | $39.82 | $35.19 |
2024-03-08 | $37.47 | $37.46 | $37.51 | $37.45 |
2024-03-10 | $43.56 | $41.30 | $44.74 | $39.59 |
2024-03-11 | $41.30 | $41.04 | $41.30 | $41.04 |
2024-03-12 | $39.61 | $37.84 | $41.05 | $37.49 |
2024-03-13 | $37.84 | $37.71 | $41.23 | $36.83 |
2024-03-14 | $37.71 | $38.71 | $39.97 | $35.20 |
2024-03-15 | $38.71 | $35.22 | $37.85 | $33.95 |
2024-03-16 | $35.22 | $32.37 | $34.51 | $30.78 |
2024-03-17 | $32.37 | $37.55 | $41.15 | $33.57 |
2024-03-18 | $37.55 | $32.99 | $37.71 | $32.66 |
2024-03-19 | $32.99 | $32.89 | $33.00 | $32.84 |
2024-03-20 | $31.12 | $35.15 | $37.80 | $33.92 |
2024-03-21 | $35.15 | $35.41 | $35.57 | $33.38 |
2024-03-22 | $35.41 | $35.07 | $35.43 | $35.06 |
2024-03-23 | $34.82 | $36.16 | $38.64 | $34.69 |
2024-03-24 | $36.12 | $37.55 | $38.42 | $35.38 |
2024-03-25 | $37.56 | $42.54 | $45.12 | $38.41 |
2024-03-26 | $42.54 | $41.21 | $44.11 | $40.48 |
2024-03-27 | $41.20 | $41.09 | $41.20 | $41.09 |
2024-03-28 | $42.67 | $41.48 | $46.59 | $41.35 |
2024-03-29 | $41.48 | $39.08 | $42.31 | $38.87 |
2024-03-30 | $39.08 | $37.84 | $39.31 | $37.57 |
2024-03-31 | $37.84 | $38.79 | $39.97 | $38.51 |
2024-04-01 | $38.79 | $36.03 | $38.64 | $35.00 |
2024-04-02 | $36.03 | $33.97 | $34.63 | $32.96 |
2024-04-03 | $33.97 | $33.39 | $34.99 | $32.82 |
2024-04-04 | $33.39 | $33.31 | $33.39 | $33.30 |
2024-04-05 | $33.49 | $31.77 | $33.17 | $31.26 |
2024-04-06 | $31.77 | $33.64 | $34.11 | $32.03 |
2024-04-07 | $33.64 | $33.82 | $34.56 | $33.15 |
2024-04-08 | $33.82 | $33.79 | $33.85 | $33.79 |
2024-04-10 | $31.89 | $31.20 | $32.63 | $30.53 |
2024-04-11 | $31.20 | $31.00 | $31.62 | $30.28 |
2024-04-12 | $31.00 | $30.88 | $31.02 | $30.86 |
2024-04-15 | $28.41 | $25.86 | $27.97 | $25.43 |
2024-04-16 | $25.86 | $24.57 | $26.33 | $24.17 |
2024-04-17 | $24.57 | $24.43 | $25.10 | $23.21 |
2024-04-18 | $24.43 | $24.39 | $24.43 | $24.35 |
2024-04-19 | $25.02 | $27.49 | $28.06 | $24.15 |
2024-04-20 | $27.49 | $32.44 | $33.13 | $27.84 |
2024-04-21 | $32.44 | $32.78 | $34.74 | $31.78 |
2024-04-22 | $32.78 | $32.84 | $32.84 | $32.76 |
2024-04-23 | $35.31 | $33.51 | $35.59 | $33.22 |
2024-04-24 | $33.51 | $32.95 | $33.91 | $31.43 |
2024-04-25 | $32.95 | $35.90 | $37.65 | $31.34 |
2024-04-26 | $35.90 | $30.96 | $35.54 | $30.64 |
2024-04-27 | $30.96 | $30.80 | $30.96 | $30.79 |
2024-04-28 | $33.51 | $35.89 | $37.36 | $33.18 |
2024-04-29 | $35.89 | $36.05 | $37.70 | $34.28 |
2024-04-30 | $36.05 | $30.18 | $35.09 | $30.14 |
2024-05-01 | $30.18 | $28.63 | $30.27 | $26.90 |
2024-05-02 | $28.63 | $34.48 | $36.04 | $28.05 |
2024-05-03 | $34.48 | $34.60 | $38.91 | $34.50 |
2024-05-04 | $34.60 | $35.93 | $37.63 | $33.81 |
2024-05-05 | $35.93 | $40.62 | $41.44 | $35.62 |
2024-05-06 | $40.62 | $39.76 | $40.76 | $37.26 |
2024-05-07 | $39.76 | $37.82 | $41.63 | $37.11 |
2024-05-08 | $37.82 | $37.33 | $38.89 | $35.56 |
2024-05-09 | $37.33 | $41.22 | $42.52 | $38.48 |
2024-05-10 | $41.22 | $41.52 | $43.45 | $38.94 |
2024-05-11 | $41.52 | $39.81 | $42.22 | $38.96 |
2024-05-12 | $39.81 | $41.95 | $42.84 | $40.10 |
2024-05-13 | $41.95 | $39.41 | $43.49 | $38.58 |
2024-05-14 | $39.41 | $39.22 | $39.95 | $37.67 |
2024-05-15 | $39.21 | $43.75 | $47.34 | $41.59 |
2024-05-16 | $43.75 | $44.26 | $45.69 | $42.11 |
2024-05-17 | $44.26 | $47.62 | $50.28 | $45.48 |
2024-05-18 | $47.58 | $47.65 | $47.70 | $47.51 |
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.