시가총액 $2.25T
2.76%
볼륨 24시간 $69.97B
32.36%
BTC % 58.7245%
0.31%
ETH % 10.3761%
1.74%
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 2,693 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-20 2026 | $0.00357 | $0.00347 | $0.00371 | $0.00348 | $4,210,319 | $35,700,000 |
| Jul-19 2026 | $0.00347 | $0.00346 | $0.00356 | $0.00353 | $1,378,408 | $34,700,000 |
| Jul-18 2026 | $0.00352 | $0.00349 | $0.00354 | $0.00353 | $595,895 | $35,200,000 |
| Jul-17 2026 | $0.00353 | $0.00351 | $0.00358 | $0.00356 | $1,731,500 | $35,300,000 |
| Jul-16 2026 | $0.00356 | $0.00356 | $0.00369 | $0.00368 | $1,480,382 | $35,600,000 |
| Jul-15 2026 | $0.00366 | $0.00353 | $0.00384 | $0.00357 | $5,700,810 | $36,600,000 |
| Jul-14 2026 | $0.00358 | $0.00353 | $0.00363 | $0.00355 | $1,479,887 | $35,800,000 |
| Jul-13 2026 | $0.00355 | $0.00355 | $0.00374 | $0.00374 | $2,071,290 | $35,500,000 |
| 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 |