Cap Mercado $2.55T
1.8%
Volumen 24h $126.40B
29.74%
BTC % 54.09%
0.51%
ETH % 10.03%
0.79%
Monedas
34.457
+1
Exchanges
885
Ultima actualización
6 Segundos atrás
Precios Históricos de ANyONe Protocol (ANYONE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.084045 | $0.082127 | $0.086882 | $0.086653 | $197,985 | $8,194,426 |
| Apr-03 2026 | $0.086682 | $0.085661 | $0.088791 | $0.088514 | $168,845 | $8,451,533 |
| Apr-02 2026 | $0.088582 | $0.088582 | $0.094346 | $0.09411 | $135,277 | $8,636,784 |
| Apr-01 2026 | $0.094097 | $0.091771 | $0.095653 | $0.092192 | $181,125 | $9,174,514 |
| Mar-31 2026 | $0.092101 | $0.087998 | $0.092101 | $0.089598 | $170,234 | $8,979,856 |
| Mar-30 2026 | $0.089471 | $0.088234 | $0.09477 | $0.089202 | $272,775 | $8,723,483 |
| Mar-29 2026 | $0.089232 | $0.088972 | $0.094757 | $0.094118 | $167,259 | $8,700,154 |
| Mar-28 2026 | $0.094521 | $0.091359 | $0.095369 | $0.092072 | $147,805 | $9,215,867 |
| Mar-27 2026 | $0.091798 | $0.091798 | $0.099793 | $0.099793 | $201,070 | $8,950,376 |
| Mar-26 2026 | $0.100527 | $0.100086 | $0.106536 | $0.106536 | $125,940 | $9,801,440 |
| Mar-25 2026 | $0.105918 | $0.104698 | $0.114698 | $0.114349 | $404,891 | $10,327,008 |
| Mar-24 2026 | $0.117329 | $0.116061 | $0.119285 | $0.11832 | $164,892 | $11,439,589 |
| Mar-23 2026 | $0.118022 | $0.110786 | $0.118022 | $0.114027 | $179,881 | $11,507,210 |
| Mar-22 2026 | $0.114269 | $0.112356 | $0.117111 | $0.11553 | $160,769 | $11,141,307 |
| Mar-21 2026 | $0.11819 | $0.118077 | $0.120592 | $0.118505 | $145,881 | $11,523,618 |