Ar (AR) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Ar (AR) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Ar cotiza a $3.15 con un rango de 24 horas de $3.14–$3.17 y $3.69M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$3.14
High
$3.17
Low
$3.14
Volume (24h)
$3.69M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | $3.14 | $3.17 | $3.14 | $3.15 | $3.15 | ++0.44% | $3.69M | — | — |
| Nov 2, 2026 | $3.13 | $3.18 | $3.04 | $3.11 | $3.07 | -1.85% | $2.07M | $6.48M | $1.14M |
| Nov 1, 2026 | $3.16 | $3.19 | $3.06 | $3.12 | $3.13 | -0.89% | $893.28K | $2.8M | $417.59K |
| Oct 31, 2026 | $3.22 | $3.24 | $3.13 | $3.19 | $3.16 | -1.99% | $1.05M | $3.33M | $513.87K |
| Oct 30, 2026 | $3.15 | $3.24 | $2.98 | $3.11 | $3.22 | +2.25% | $2.95M | $9.27M | $1.46M |
| Oct 29, 2026 | $3.54 | $3.59 | $3.10 | $3.35 | $3.15 | -11.09% | $2.97M | $9.95M | $1.35M |
| Oct 28, 2026 | $3.52 | $3.63 | $3.44 | $3.53 | $3.55 | +0.68% | $1.51M | $5.3M | $743.74K |
| Oct 27, 2026 | $3.42 | $3.55 | $3.33 | $3.44 | $3.52 | +3.01% | $1.93M | $6.58M | $967.56K |
| Oct 26, 2026 | $3.40 | $3.47 | $3.30 | $3.38 | $3.42 | +0.56% | $1.9M | $6.43M | $885.96K |
| Oct 25, 2026 | $3.47 | $3.48 | $3.32 | $3.40 | $3.40 | -2.05% | $1.46M | $4.96M | $700.13K |
| Oct 24, 2026 | $3.53 | $3.62 | $3.30 | $3.46 | $3.47 | -1.56% | $2.52M | $8.71M | $1.19M |
| Oct 23, 2026 | $3.56 | $3.75 | $3.43 | $3.59 | $3.53 | -1.01% | $2.51M | $9.13M | $1.17M |
| Oct 22, 2026 | $3.82 | $3.89 | $3.51 | $3.70 | $3.56 | -6.85% | $2.81M | $10.36M | $1.28M |
| Oct 21, 2026 | $3.86 | $4.01 | $3.80 | $3.90 | $3.82 | -0.83% | $2.24M | $8.72M | $1.11M |
| Oct 20, 2026 | $3.79 | $4.01 | $3.71 | $3.86 | $3.86 | +1.82% | $1.84M | $7.09M | $873.76K |
| Oct 19, 2026 | $3.77 | $3.92 | $3.71 | $3.81 | $3.79 | +0.61% | $1.93M | $7.37M | $919.12K |
| Oct 18, 2026 | $3.84 | $3.86 | $3.58 | $3.72 | $3.77 | -1.88% | $1.82M | $6.78M | $826.15K |
| Oct 17, 2026 | $3.94 | $3.97 | $3.69 | $3.83 | $3.84 | -2.52% | $2.19M | $8.48M | $1.07M |
| Oct 16, 2026 | $3.91 | $4.07 | $3.83 | $3.95 | $3.94 | +0.72% | $2.42M | $9.57M | $1.21M |
| Oct 15, 2026 | $3.79 | $3.97 | $3.57 | $3.77 | $3.91 | +3.09% | $2.94M | $11.03M | $1.44M |
| Oct 14, 2026 | $3.94 | $4.07 | $3.74 | $3.91 | $3.79 | -3.73% | $3.59M | $14.01M | $1.75M |
| Oct 13, 2026 | $3.75 | $3.98 | $3.61 | $3.80 | $3.94 | +5.10% | $3.11M | $11.99M | $1.52M |
| Oct 12, 2026 | $4.31 | $4.38 | $3.73 | $4.05 | $3.75 | -13.03% | $3.65M | $14.86M | $1.65M |
| Oct 11, 2026 | $4.12 | $4.38 | $4.03 | $4.21 | $4.31 | +4.49% | $2.35M | $9.87M | $1.15M |
| Oct 10, 2026 | $4.09 | $4.25 | $4.07 | $4.16 | $4.12 | +0.78% | $1.65M | $6.82M | $805.6K |
| Oct 9, 2026 | $3.94 | $4.14 | $3.92 | $4.03 | $4.09 | +3.73% | $2.21M | $9M | $1.14M |
| Oct 8, 2026 | $4.24 | $4.33 | $3.78 | $4.05 | $3.94 | -6.99% | $4.61M | $18.64M | $2.16M |
| Oct 7, 2026 | $4.54 | $4.59 | $4.14 | $4.37 | $4.24 | -6.67% | $3.76M | $16.13M | $1.74M |
| Oct 6, 2026 | $4.54 | $4.74 | $4.42 | $4.58 | $4.54 | +0.11% | $2.96M | $13.56M | $1.37M |
| Oct 5, 2026 | $4.50 | $4.67 | $4.39 | $4.53 | $4.54 | +0.82% | $3M | $13.47M | $1.38M |
| Oct 4, 2026 | $4.51 | $4.55 | $4.36 | $4.46 | $4.50 | -0.20% | $2.14M | $9.51M | $969.19K |
Ar Historical Data FAQ
¿En qué se basan los datos históricos de Ar?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Ar.
¿Hasta dónde llega el historial de AR?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de AR y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Ar?expand_more
En las últimas 24 horas Ar se negoció entre $3.14 y $3.17, con el precio actual en $3.15. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Ar Price & ChartsPrecio en vivo, gráfico y datos de mercadoAr MarketsTodos los pares y exchanges comparadosAr AnalyticsDistribución de precios, volumen y concentraciónAr Historical DataHistorial diario de precios y volumenAr ArbitrageMatriz de spreads entre exchangesAr Trading SignalsSeñales BUY/SELL con confianzaAr Funding RatesTasas de funding y APR comparadasAr NewsÚltimas noticias y análisis