Cap Mercado $4.14T
-0.98%
Volume 24h $372.89B
10.27%
BTC % 54.91%
-0.21%
ETH % 12.54%
0.87%
Moedas
32.821
+10
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.015127 | $0.015119 | $0.015666 | $0.01547 | $19,018,541 | $151,276,978 |
| Aug-18 2025 | $0.01559 | $0.015097 | $0.015825 | $0.015825 | $15,773,724 | $155,907,612 |
| Aug-17 2025 | $0.015939 | $0.015845 | $0.016273 | $0.016049 | $12,216,866 | $159,393,364 |
| Aug-16 2025 | $0.016092 | $0.015647 | $0.016092 | $0.015696 | $14,541,890 | $160,929,431 |
| Aug-15 2025 | $0.015674 | $0.015186 | $0.016057 | $0.015746 | $17,316,404 | $156,743,404 |
| Aug-14 2025 | $0.015676 | $0.015495 | $0.017337 | $0.017193 | $27,649,328 | $156,769,091 |
| Aug-13 2025 | $0.01723 | $0.016588 | $0.01723 | $0.016829 | $21,453,657 | $172,306,844 |
| Aug-12 2025 | $0.016694 | $0.015637 | $0.016776 | $0.015816 | $17,316,691 | $166,947,981 |
| Aug-11 2025 | $0.015833 | $0.015795 | $0.017073 | $0.016659 | $19,186,922 | $158,331,238 |
| Aug-10 2025 | $0.016671 | $0.016416 | $0.017134 | $0.016969 | $15,790,596 | $166,712,568 |
| Aug-09 2025 | $0.01692 | $0.016548 | $0.017108 | $0.016621 | $13,477,045 | $169,204,907 |
| Aug-08 2025 | $0.016625 | $0.016122 | $0.016625 | $0.016131 | $14,373,553 | $166,251,087 |
| Aug-07 2025 | $0.01611 | $0.01561 | $0.01611 | $0.015702 | $11,856,421 | $161,102,911 |
| Aug-06 2025 | $0.015716 | $0.015046 | $0.015739 | $0.015423 | $9,905,017 | $157,168,726 |
| Aug-05 2025 | $0.015194 | $0.015194 | $0.016015 | $0.015989 | $11,588,125 | $151,949,001 |