Cap Mercado $2.20T
1.3%
Volumen 24h $49.07B
-49.18%
BTC % 58.7089%
0.21%
ETH % 9.22295%
-0.1%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Ankr Network (ANKR), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Ankr Network (ANKR) en Dólar USD. Esta tabla muestra 2,655 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-12 2026 | $0.00385 | $0.00384 | $0.00396 | $0.00393 | $973,089 | $38,500,000 |
| Jun-11 2026 | $0.00392 | $0.00372 | $0.00400999 | $0.00372 | $5,521,527 | $39,200,000 |
| Jun-10 2026 | $0.0037 | $0.00363 | $0.00379 | $0.00373 | $2,090,691 | $37,000,000 |
| Jun-09 2026 | $0.00374 | $0.00371 | $0.00386 | $0.00386 | $2,584,599 | $37,400,000 |
| Jun-08 2026 | $0.00385 | $0.00382 | $0.00395 | $0.00392 | $2,154,235 | $38,500,000 |
| Jun-07 2026 | $0.00391 | $0.00378 | $0.004 | $0.00379 | $2,002,890 | $39,100,000 |
| Jun-06 2026 | $0.00378 | $0.00361 | $0.00384 | $0.00382 | $1,853,405 | $37,800,000 |
| Jun-05 2026 | $0.00376 | $0.00369 | $0.00413999 | $0.00413999 | $2,756,136 | $37,600,000 |
| Jun-04 2026 | $0.00411 | $0.004 | $0.00434999 | $0.00432999 | $3,275,169 | $41,100,000 |
| Jun-03 2026 | $0.00432999 | $0.00424 | $0.00451 | $0.0043 | $1,817,313 | $43,300,000 |
| Jun-02 2026 | $0.00428 | $0.00421 | $0.00466 | $0.00466 | $2,061,229 | $42,800,000 |
| Jun-01 2026 | $0.00466 | $0.00458 | $0.0047 | $0.00464 | $1,897,174 | $46,600,000 |
| May-31 2026 | $0.00462 | $0.00453 | $0.00464 | $0.00457 | $947,482 | $46,200,000 |
| May-30 2026 | $0.00455 | $0.00455 | $0.00468 | $0.00456 | $1,513,905 | $45,500,000 |
| May-29 2026 | $0.00456 | $0.00442 | $0.00462 | $0.00445 | $1,564,713 | $45,600,000 |