Cap Mercado $3.02T
-7.49%
Volumen 24h $351.17B
40.5%
BTC % 54.36%
-0.84%
ETH % 10.95%
-2%
Monedas
34.150
+16
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Ankr Staked ETH (ankrETH), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $3,626.79 | $3,516.72 | $3,637.31 | $3,516.72 | - | $27,236,775 |
| Jan-27 2026 | $3,516.72 | $3,501.15 | $3,521.31 | $3,521.31 | $1 | $26,427,981 |
| Jan-26 2026 | $3,520.97 | $3,366.79 | $3,533.45 | $3,366.79 | $140,997 | $26,459,866 |
| Jan-25 2026 | $3,347.19 | $3,347.19 | $3,585.65 | $3,585.65 | $17,957 | $25,243,437 |
| Jan-24 2026 | $3,585.65 | $3,520.81 | $3,585.65 | $3,520.81 | - | $27,188,951 |
| Jan-23 2026 | $3,520.81 | $3,520.81 | $3,587.43 | $3,558.43 | - | $26,697,277 |
| Jan-22 2026 | $3,558.43 | $3,520.46 | $3,641.51 | $3,521.74 | - | $26,982,581 |
| Jan-21 2026 | $3,521.74 | $3,507.29 | $3,623.56 | $3,623.51 | $10 | $26,716,395 |
| Jan-20 2026 | $3,623.51 | $3,623.51 | $3,889.63 | $3,889.63 | $14 | $27,498,859 |
| Jan-19 2026 | $3,889.63 | $3,867.08 | $4,043.46 | $4,043.46 | - | $29,534,218 |
| Jan-18 2026 | $4,043.46 | $4,001.77 | $4,043.46 | $4,004.04 | - | $30,725,122 |
| Jan-17 2026 | $4,004.04 | $3,994.08 | $4,011.51 | $4,011.51 | - | $30,425,635 |
| Jan-16 2026 | $4,011.51 | $4,011.51 | $4,027.04 | $4,027.04 | - | $30,482,368 |
| Jan-15 2026 | $4,027.04 | $4,027.04 | $4,056.51 | $4,056.51 | - | $30,600,497 |
| Jan-14 2026 | $4,056.51 | $4,000.71 | $4,056.51 | $4,000.71 | - | $30,870,665 |