시가총액 $2.28T
4.43%
볼륨 24시간 $84.76B
42.91%
BTC % 58.4572%
-0.45%
ETH % 9.59515%
4.42%
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 2,657 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 |
|---|---|---|---|---|---|---|
| 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 |
| Jun-11 2026 | $0.00392 | $0.00372 | $0.00400999 | $0.00372 | $5,521,527 | $39,200,000 |
| Jun-10 2026 | $0.0037 | $0.00363 | $0.00379 | $0.00373 | $2,090,691 | $37,000,000 |
| Jun-09 2026 | $0.00374 | $0.00371 | $0.00386 | $0.00386 | $2,584,599 | $37,400,000 |
| Jun-08 2026 | $0.00385 | $0.00382 | $0.00395 | $0.00392 | $2,154,235 | $38,500,000 |
| Jun-07 2026 | $0.00391 | $0.00378 | $0.004 | $0.00379 | $2,002,890 | $39,100,000 |
| Jun-06 2026 | $0.00378 | $0.00361 | $0.00384 | $0.00382 | $1,853,405 | $37,800,000 |
| Jun-05 2026 | $0.00376 | $0.00369 | $0.00413999 | $0.00413999 | $2,756,136 | $37,600,000 |
| Jun-04 2026 | $0.00411 | $0.004 | $0.00434999 | $0.00432999 | $3,275,169 | $41,100,000 |
| Jun-03 2026 | $0.00432999 | $0.00424 | $0.00451 | $0.0043 | $1,817,313 | $43,300,000 |
| Jun-02 2026 | $0.00428 | $0.00421 | $0.00466 | $0.00466 | $2,061,229 | $42,800,000 |
| Jun-01 2026 | $0.00466 | $0.00458 | $0.0047 | $0.00464 | $1,897,174 | $46,600,000 |
| May-31 2026 | $0.00462 | $0.00453 | $0.00464 | $0.00457 | $947,482 | $46,200,000 |