Ar (AR) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Ar (AR) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Ar 的交易价格为 $3.15，24 小时波动区间为 $3.14–$3.15，成交量为 $21.72M。下表让您逐日追踪价格走势。
Open
$2.76
High
$3.15
Low
$3.14
Volume (24h)
$21.72M
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 |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $2.76 | $3.15 | $3.14 | $3.14 | $3.15 | ++14.01% | $21.72M | — | — |
| Sep 18, 2026 | $2.65 | $3.25 | $2.64 | $2.95 | $3.13 | +18.06% | $7.28M | $22.08M | $3.61M |
| Sep 17, 2026 | $2.55 | $2.67 | $2.52 | $2.59 | $2.65 | +4.16% | $1.95M | $5.04M | $1M |
| Sep 16, 2026 | $2.50 | $2.56 | $2.45 | $2.50 | $2.55 | +1.68% | $2.46M | $6.14M | $1.17M |
| Sep 15, 2026 | $2.82 | $2.84 | $2.43 | $2.63 | $2.50 | -11.34% | $4.45M | $11.71M | $1.94M |
| Sep 14, 2026 | $2.74 | $2.91 | $2.73 | $2.82 | $2.82 | +3.14% | $5.39M | $15.2M | $2.59M |
| Sep 13, 2026 | $2.58 | $2.92 | $2.51 | $2.72 | $2.74 | +6.25% | $5.9M | $16.11M | $2.89M |
| Sep 12, 2026 | $2.61 | $2.67 | $2.56 | $2.62 | $2.58 | -1.34% | $1.1M | $2.87M | $534.22K |
| Sep 11, 2026 | $2.61 | $2.74 | $2.56 | $2.65 | $2.61 | +0.00% | $3.14M | $8.35M | $1.55M |
| Sep 10, 2026 | $2.77 | $2.79 | $2.59 | $2.69 | $2.61 | -5.60% | $2.19M | $5.9M | $1.06M |
| Sep 9, 2026 | $2.85 | $2.91 | $2.67 | $2.79 | $2.77 | -2.98% | $2.4M | $6.74M | $1.14M |
| Sep 8, 2026 | $3.01 | $3.08 | $2.77 | $2.93 | $2.85 | -5.31% | $3.05M | $8.85M | $1.45M |
| Sep 7, 2026 | $3.03 | $3.12 | $2.87 | $3.00 | $3.01 | -0.66% | $3.07M | $9.19M | $1.5M |
| Sep 6, 2026 | $2.95 | $3.12 | $2.88 | $3.00 | $3.03 | +2.82% | $4.08M | $12.21M | $1.97M |
| Sep 5, 2026 | $2.63 | $3.16 | $2.61 | $2.88 | $2.95 | +12.17% | $8.69M | $25.16M | $4.24M |
| Sep 4, 2026 | $2.62 | $2.70 | $2.51 | $2.61 | $2.63 | +0.50% | $4.54M | $11.82M | $2.16M |
| Sep 3, 2026 | $2.28 | $2.73 | $2.27 | $2.50 | $2.62 | +14.69% | $12.1M | $30.88M | $6.04M |
| Sep 2, 2026 | $2.28 | $2.35 | $2.17 | $2.26 | $2.28 | +0.09% | $4.4M | $9.93M | $2.02M |
| Sep 1, 2026 | $2.07 | $2.32 | $2.06 | $2.19 | $2.28 | +10.31% | $7.83M | $17.48M | $3.85M |
| Aug 31, 2026 | $2.04 | $2.15 | $2.03 | $2.09 | $2.07 | +1.13% | $1.64M | $3.42M | $830.73K |
| Aug 30, 2026 | $2.10 | $2.15 | $2.01 | $2.08 | $2.04 | -2.95% | $1.26M | $2.62M | $575.84K |
| Aug 29, 2026 | $2.09 | $2.13 | $2.04 | $2.09 | $2.10 | +0.53% | $967.29K | $2.01M | $443.69K |
| Aug 28, 2026 | $2.19 | $2.23 | $2.03 | $2.13 | $2.09 | -4.34% | $1.97M | $4.17M | $951.41K |
| Aug 27, 2026 | $2.22 | $2.24 | $2.16 | $2.20 | $2.19 | -1.58% | $1.46M | $3.21M | $719.61K |
| Aug 26, 2026 | $2.17 | $2.23 | $2.11 | $2.17 | $2.22 | +2.54% | $2.53M | $5.47M | $1.2M |
| Aug 25, 2026 | $2.31 | $2.38 | $2.14 | $2.26 | $2.17 | -6.36% | $3.17M | $7.21M | $1.5M |
| Aug 24, 2026 | $2.21 | $2.35 | $2.14 | $2.24 | $2.31 | +4.71% | $4.07M | $9.07M | $1.95M |
| Aug 23, 2026 | $2.13 | $2.30 | $2.02 | $2.16 | $2.21 | +3.91% | $3.85M | $8.39M | $1.79M |
| Aug 22, 2026 | $2.26 | $2.40 | $1.97 | $2.19 | $2.13 | -6.01% | $6.59M | $14.65M | $3.06M |
| Aug 21, 2026 | $2.02 | $2.32 | $2.01 | $2.17 | $2.26 | +12.26% | $5.96M | $12.82M | $2.93M |
| Aug 20, 2026 | $1.86 | $2.04 | $1.84 | $1.94 | $2.02 | +8.39% | $2.84M | $5.49M | $1.41M |
Ar Historical Data FAQ
Ar 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Ar 真实的每日交易历史。
AR 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 AR 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Ar 的 24 小时区间是多少？expand_more
过去 24 小时 Ar 在 $3.14–$3.15 之间交易，当前价格为 $3.15。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。