Cap Mercado $4.03T
0.39%
Volume 24h $223.20B
-40.29%
BTC % 55.34%
0.16%
ETH % 11.82%
-0.59%
Moedas
33.517
+5
Trocas
885
Última atualização
8 Segundos atrás
Preços históricos de Ankr Network (ANKR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.010317 | $0.010081 | $0.010339 | $0.010139 | $7,852,537 | $103,178,336 |
| Oct-23 2025 | $0.010136 | $0.010029 | $0.010298 | $0.010056 | $6,487,175 | $101,361,885 |
| Oct-22 2025 | $0.00993763 | $0.00983181 | $0.010357 | $0.010314 | $10,970,605 | $99,376,395 |
| Oct-21 2025 | $0.010437 | $0.010176 | $0.010931 | $0.010537 | $9,821,622 | $104,373,911 |
| Oct-20 2025 | $0.010554 | $0.01043 | $0.010856 | $0.010568 | $8,470,073 | $105,543,670 |
| Oct-19 2025 | $0.010623 | $0.010147 | $0.010683 | $0.010262 | $7,103,501 | $106,233,413 |
| Oct-18 2025 | $0.010261 | $0.010054 | $0.010353 | $0.010054 | $7,246,226 | $102,612,304 |
| Oct-17 2025 | $0.010128 | $0.00981422 | $0.01055 | $0.010465 | $12,626,263 | $101,288,953 |
| Oct-16 2025 | $0.010348 | $0.010332 | $0.011026 | $0.010879 | $14,571,984 | $103,489,066 |
| Oct-15 2025 | $0.010852 | $0.010777 | $0.011545 | $0.011447 | $18,068,587 | $108,526,823 |
| Oct-14 2025 | $0.011522 | $0.010989 | $0.011971 | $0.011971 | $19,598,650 | $115,228,875 |
| Oct-13 2025 | $0.01196 | $0.011097 | $0.01196 | $0.011145 | $15,500,693 | $119,601,188 |
| Oct-12 2025 | $0.011142 | $0.01006 | $0.011275 | $0.010146 | $13,730,666 | $111,424,162 |
| Oct-11 2025 | $0.010155 | $0.00978902 | $0.010553 | $0.010211 | $25,513,426 | $101,558,865 |
| Oct-10 2025 | $0.00976441 | $0.00942487 | $0.013927 | $0.013672 | $30,463,119 | $97,644,144 |