時価総額 $2.08T
1.62%
ボリューム24h $68.48B
-53.45%
BTC % 58.0905%
0.01%
ETH % 9.17561%
0.92%
硬貨
34.665
取引所
204
ライブ
Ankr Network (ANKR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ankr Network (ANKR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,669 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.00347 | $0.00335 | $0.00349 | $0.00342 | $1,727,897 | $34,700,000 |
| Jun-25 2026 | $0.00342 | $0.00329 | $0.00349 | $0.00347 | $2,552,026 | $34,200,000 |
| Jun-24 2026 | $0.00348 | $0.00335 | $0.00358 | $0.00357 | $2,320,758 | $34,800,000 |
| Jun-23 2026 | $0.00356 | $0.00349 | $0.00365 | $0.00362 | $1,866,593 | $35,600,000 |
| Jun-22 2026 | $0.00361 | $0.0036 | $0.00374 | $0.00366 | $1,499,302 | $36,100,000 |
| Jun-21 2026 | $0.00366 | $0.00366 | $0.00374 | $0.00372 | $1,080,867 | $36,600,000 |
| Jun-20 2026 | $0.00372 | $0.00365 | $0.00374 | $0.00373 | $807,536 | $37,200,000 |
| Jun-19 2026 | $0.00372 | $0.00368 | $0.00393 | $0.00393 | $3,644,462 | $37,200,000 |
| Jun-18 2026 | $0.00374 | $0.00368 | $0.00396 | $0.00395 | $1,426,486 | $37,400,000 |
| Jun-17 2026 | $0.00394 | $0.00391 | $0.00405 | $0.00398 | $1,566,763 | $39,400,000 |
| Jun-16 2026 | $0.00398 | $0.0039 | $0.00405 | $0.00404 | $1,603,591 | $39,800,000 |
| Jun-15 2026 | $0.00402 | $0.00396999 | $0.00413999 | $0.00398 | $2,073,047 | $40,200,000 |
| Jun-14 2026 | $0.00396999 | $0.00383 | $0.004 | $0.00396999 | $1,811,975 | $39,700,000 |
| Jun-13 2026 | $0.00396999 | $0.00384 | $0.00402 | $0.00386 | $1,526,560 | $39,700,000 |
| Jun-12 2026 | $0.00385 | $0.00384 | $0.00396 | $0.00393 | $973,089 | $38,500,000 |