Cap Mercado $2.58T
-0.11%
Volumen 24h $74.60B
12.76%
BTC % 59.9458%
0%
ETH % 9.93834%
0.57%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Anvil (ANVL), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Anvil (ANVL) en Dólar USD. Esta tabla muestra 222 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.0005409 | $0.00050406 | $0.0005409 | $0.00050406 | $19,682 | - |
| May-22 2026 | $0.00050613 | $0.00049828 | $0.000563 | $0.000563 | $36,450 | - |
| May-21 2026 | $0.00056766 | $0.0005421 | $0.00059203 | $0.00054525 | $21,923 | - |
| May-20 2026 | $0.00054578 | $0.00054558 | $0.00055773 | $0.00055298 | $27,622 | - |
| May-19 2026 | $0.00055439 | $0.00052863 | $0.00055625 | $0.00054205 | $21,330 | - |
| May-18 2026 | $0.00054161 | $0.00053661 | $0.0005582 | $0.00055619 | $23,035 | - |
| May-17 2026 | $0.00056535 | $0.00056298 | $0.00056687 | $0.00056591 | $18,279 | - |
| May-16 2026 | $0.00056623 | $0.00054112 | $0.00056836 | $0.00054137 | $20,159 | - |
| May-15 2026 | $0.00054055 | $0.00054055 | $0.00061842 | $0.00061695 | $31,225 | - |
| May-14 2026 | $0.00061734 | $0.00060272 | $0.00062111 | $0.00061995 | $24,184 | - |
| May-13 2026 | $0.00062013 | $0.0006077 | $0.00062084 | $0.00061563 | $18,292 | - |
| May-12 2026 | $0.00061576 | $0.00061489 | $0.00062133 | $0.00061917 | $20,252 | - |
| May-11 2026 | $0.00063202 | $0.00058697 | $0.00063909 | $0.00059505 | $22,482 | - |
| May-10 2026 | $0.00059371 | $0.00058494 | $0.00059371 | $0.00059026 | $19,495 | - |
| May-09 2026 | $0.0005878 | $0.00057343 | $0.00058879 | $0.00057343 | $20,875 | - |