Cap Mercado $2.13T
-3.43%
Volumen 24h $168.32B
12.39%
BTC % 58.3555%
0.72%
ETH % 9.09014%
-6.37%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Analog (ANLOG), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Analog (ANLOG) en Dólar USD. Esta tabla muestra 472 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.00006109 | $0.0000355 | $0.00009176 | $0.0000627 | $10,296 | $113,468 |
| Jun-01 2026 | $0.00003529 | $0.00003249 | $0.00004 | $0.0000383 | $5,935 | $65,555 |
| May-31 2026 | $0.0000383 | $0.0000383 | $0.0000612 | $0.0000612 | $16,050 | $71,127 |
| May-29 2026 | $0.0000247 | $0.0000178 | $0.0000256 | $0.0000218 | $8,592 | $45,870 |
| May-28 2026 | $0.0000221 | $0.0000187 | $0.000025 | $0.0000187 | $8,977 | $41,042 |
| May-26 2026 | $0.0000451 | $0.0000448 | $0.0000459 | $0.0000448 | $5,227 | $83,755 |
| May-25 2026 | $0.0000448 | $0.0000444 | $0.00004655 | $0.0000465 | $14,075 | $83,198 |
| May-24 2026 | $0.0000465 | $0.0000434 | $0.0000465 | $0.000044 | $33,037 | $86,355 |
| May-23 2026 | $0.0000439 | $0.0000422 | $0.00004542 | $0.00004536 | $37,022 | $81,526 |
| May-22 2026 | $0.00004534 | $0.0000434 | $0.00004585 | $0.00004351 | $51,295 | $84,214 |
| May-21 2026 | $0.0000433 | $0.0000433 | $0.00004624 | $0.00004624 | $41,765 | $80,424 |
| May-20 2026 | $0.00004668 | $0.00004662 | $0.00005024 | $0.00004988 | $41,527 | $86,692 |
| May-19 2026 | $0.00005098 | $0.00004943 | $0.00005362 | $0.0000512 | $55,689 | $94,675 |
| May-18 2026 | $0.00004923 | $0.00004923 | $0.00006148 | $0.00005906 | $46,096 | $91,428 |
| May-17 2026 | $0.00006061 | $0.00005871 | $0.00006136 | $0.00005875 | $66,066 | $112,574 |