Cap Mercado $3.14T
0.85%
Volume 24h $278.59B
17.55%
BTC % 55.22%
0.14%
ETH % 11.2%
2.23%
Moedas
33.840
+8
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Analog (ANLOG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.00048113 | $0.00048113 | $0.00054946 | $0.00051244 | $413,202 | $893,512 |
| Dec-17 2025 | $0.00052014 | $0.00049496 | $0.00058352 | $0.00055361 | $461,984 | $965,954 |
| Dec-16 2025 | $0.00055324 | $0.00049023 | $0.00063339 | $0.00049497 | $430,726 | $1,027,423 |
| Dec-15 2025 | $0.00048375 | $0.00048375 | $0.00062671 | $0.00054447 | $319,564 | $898,379 |
| Dec-14 2025 | $0.00053351 | $0.00051992 | $0.00079104 | $0.00064886 | $302,037 | $990,790 |
| Dec-13 2025 | $0.00063641 | $0.00047476 | $0.0007239 | $0.0007239 | $576,822 | $1,181,883 |
| Dec-12 2025 | $0.00076892 | $0.00043493 | $0.00076936 | $0.00061027 | $454,916 | $1,427,957 |
| Dec-11 2025 | $0.00065242 | $0.00065242 | $0.00071335 | $0.0007126 | $343,560 | $1,211,615 |
| Dec-10 2025 | $0.00069107 | $0.00067305 | $0.00070349 | $0.00070062 | $408,980 | $1,283,380 |
| Dec-09 2025 | $0.00070382 | $0.00070382 | $0.00072515 | $0.00072515 | $429,043 | $1,307,075 |
| Dec-08 2025 | $0.00072559 | $0.00072046 | $0.00072953 | $0.00072552 | $350,189 | $1,347,502 |
| Dec-07 2025 | $0.00072628 | $0.0007184 | $0.00073008 | $0.00072168 | $324,777 | $1,348,774 |
| Dec-06 2025 | $0.00072175 | $0.00066336 | $0.00072942 | $0.00066336 | $253,302 | $1,340,368 |
| Dec-05 2025 | $0.00066389 | $0.00066389 | $0.00080643 | $0.00080643 | $324,048 | $1,232,918 |
| Dec-04 2025 | $0.00080404 | $0.00072318 | $0.00080404 | $0.00072318 | $445,909 | $1,493,178 |