시가총액 $2.14T
-2.87%
볼륨 24시간 $68.79B
32.55%
BTC % 58.1497%
-0.42%
ETH % 9.9439%
-0.25%
코인
34.665
거래소
204
실시간
Ankr Network (ANKR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Ankr Network (ANKR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,685 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-12 2026 | $0.00372 | $0.00368 | $0.00396999 | $0.00386 | $4,280,050 | $37,200,000 |
| Jul-11 2026 | $0.00387 | $0.00358 | $0.00430999 | $0.00359 | $12,559,443 | $38,700,000 |
| Jul-10 2026 | $0.00359 | $0.00356 | $0.00366 | $0.00357 | $2,306,166 | $35,900,000 |
| Jul-09 2026 | $0.00357 | $0.0035 | $0.00359 | $0.00351 | $1,767,657 | $35,700,000 |
| Jul-08 2026 | $0.0035 | $0.00346 | $0.00357 | $0.00355 | $1,297,746 | $35,000,000 |
| Jul-07 2026 | $0.00355 | $0.00355 | $0.0037 | $0.0037 | $1,439,825 | $35,500,000 |
| Jul-06 2026 | $0.0037 | $0.00355 | $0.00375 | $0.00367 | $1,625,313 | $37,000,000 |
| Jul-05 2026 | $0.00367 | $0.0036 | $0.00374 | $0.00372 | $917,667 | $36,700,000 |
| Jul-04 2026 | $0.00372 | $0.00362 | $0.00379 | $0.00368 | $1,245,538 | $37,200,000 |
| Jul-03 2026 | $0.00368 | $0.00355 | $0.00372 | $0.00358 | $1,810,732 | $36,800,000 |
| Jul-02 2026 | $0.00357 | $0.00349 | $0.00358 | $0.00352 | $1,480,301 | $35,700,000 |
| Jul-01 2026 | $0.00353 | $0.00331 | $0.00358 | $0.00334 | $1,797,494 | $35,300,000 |
| Jun-30 2026 | $0.00334 | $0.00333 | $0.00349 | $0.00349 | $1,841,967 | $33,400,000 |
| Jun-29 2026 | $0.00348 | $0.00346 | $0.00358 | $0.00349 | $2,404,763 | $34,800,000 |
| Jun-28 2026 | $0.0035 | $0.00344 | $0.00356 | $0.00344 | $2,810,772 | $35,000,000 |