시가총액 $2.47T
-1.2%
볼륨 24시간 $73.88B
23.37%
BTC % 59.0961%
-0.16%
ETH % 9.71124%
-0.62%
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 2,643 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 |
|---|---|---|---|---|---|---|
| May-31 2026 | $0.00462 | $0.00453 | $0.00464 | $0.00457 | $947,482 | $46,200,000 |
| May-30 2026 | $0.00455 | $0.00455 | $0.00468 | $0.00456 | $1,513,905 | $45,500,000 |
| May-29 2026 | $0.00456 | $0.00442 | $0.00462 | $0.00445 | $1,564,713 | $45,600,000 |
| May-28 2026 | $0.00445 | $0.00438 | $0.00459 | $0.00458 | $1,399,614 | $44,500,000 |
| May-27 2026 | $0.00456 | $0.00455 | $0.0047 | $0.00464999 | $1,221,990 | $45,600,000 |
| May-26 2026 | $0.00466 | $0.00462999 | $0.00479 | $0.00474 | $2,407,303 | $46,600,000 |
| May-25 2026 | $0.00474 | $0.00458 | $0.00475 | $0.00459 | $1,788,733 | $47,400,000 |
| May-24 2026 | $0.00459 | $0.00451 | $0.00472 | $0.00471 | $1,564,934 | $45,900,000 |
| May-23 2026 | $0.0047 | $0.00447 | $0.00478 | $0.0046 | $1,763,831 | $47,000,000 |
| May-22 2026 | $0.00463252 | $0.00463252 | $0.00473375 | $0.00469184 | $10,706,662 | $46,325,285 |
| May-21 2026 | $0.00469873 | $0.00460009 | $0.00469873 | $0.00460861 | $7,271,982 | $46,987,396 |
| May-20 2026 | $0.0046164 | $0.0044911 | $0.00462332 | $0.00450897 | $7,056,025 | $46,164,021 |
| May-19 2026 | $0.00453687 | $0.00453687 | $0.0046067 | $0.0046067 | $7,941,084 | $45,368,773 |
| May-18 2026 | $0.00453921 | $0.00451156 | $0.00463292 | $0.00460542 | $11,823,391 | $45,392,113 |
| May-17 2026 | $0.00474263 | $0.00468306 | $0.00479688 | $0.00473637 | $6,261,379 | $47,426,355 |