시가총액 $3.25T
-4.07%
볼륨 24시간 $273.18B
-3.3%
BTC % 54.61%
-0.18%
ETH % 11.2%
-1.33%
코인
33.766
+7
거래소
885
마지막 업데이트
1 분 전에
Ankr Network (ANKR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00771681 | $0.00770862 | $0.0080219 | $0.00801006 | $4,873,496 | $77,168,109 |
| Dec-03 2025 | $0.00803645 | $0.00782373 | $0.00806277 | $0.00792399 | $7,478,938 | $80,364,590 |
| Dec-02 2025 | $0.00791205 | $0.00747051 | $0.00797589 | $0.00748944 | $6,025,224 | $79,120,562 |
| Dec-01 2025 | $0.00748475 | $0.00726231 | $0.00759932 | $0.00759932 | $6,993,708 | $74,847,550 |
| Nov-30 2025 | $0.00785717 | $0.00785717 | $0.00809733 | $0.00803507 | $5,635,166 | $78,571,786 |
| Nov-29 2025 | $0.00803054 | $0.00803054 | $0.00831324 | $0.00808673 | $6,670,830 | $80,305,473 |
| Nov-28 2025 | $0.00810779 | $0.00804842 | $0.00831871 | $0.00822593 | $7,769,938 | $81,077,965 |
| Nov-27 2025 | $0.0082166 | $0.00811277 | $0.00832879 | $0.0081175 | $5,372,607 | $82,166,000 |
| Nov-26 2025 | $0.0081297 | $0.0080437 | $0.00829507 | $0.00829507 | $6,113,216 | $81,297,050 |
| Nov-25 2025 | $0.00831147 | $0.00802967 | $0.0083228 | $0.0083228 | $6,807,259 | $83,114,749 |
| Nov-24 2025 | $0.00819481 | $0.00776714 | $0.0082432 | $0.00782015 | $6,724,748 | $81,948,101 |
| Nov-23 2025 | $0.00788713 | $0.00784641 | $0.00801669 | $0.00784641 | $5,482,945 | $78,871,311 |
| Nov-22 2025 | $0.00787856 | $0.00769532 | $0.00795831 | $0.00793782 | $6,248,152 | $78,785,659 |
| Nov-21 2025 | $0.00768052 | $0.00753371 | $0.00823022 | $0.00808284 | $12,268,786 | $76,805,300 |
| Nov-20 2025 | $0.00816429 | $0.00802542 | $0.00869977 | $0.00844425 | $7,862,555 | $81,642,931 |