Cap Mercado $3.51T
-5.96%
Volume 24h $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
Moedas
33.667
+9
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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.00909091 | $0.00893972 | $0.009641 | $0.00961322 | $14,977,437 | $90,909,125 |
| Nov-12 2025 | $0.0096583 | $0.00956426 | $0.010471 | $0.010175 | $39,280,941 | $96,583,022 |
| Nov-11 2025 | $0.010026 | $0.00985119 | $0.012169 | $0.010047 | $90,929,752 | $100,265,539 |
| Nov-10 2025 | $0.010081 | $0.0098027 | $0.010081 | $0.00988073 | $10,533,229 | $100,811,926 |
| Nov-09 2025 | $0.00988143 | $0.00967482 | $0.010034 | $0.010004 | $9,684,276 | $98,814,329 |
| Nov-08 2025 | $0.00996101 | $0.00970089 | $0.010216 | $0.010079 | $14,625,502 | $99,610,109 |
| Nov-07 2025 | $0.010023 | $0.00896406 | $0.010206 | $0.00896789 | $17,091,827 | $100,237,064 |
| Nov-06 2025 | $0.00888585 | $0.00857033 | $0.00901829 | $0.00885272 | $9,218,421 | $88,858,513 |
| Nov-05 2025 | $0.00889782 | $0.00834867 | $0.00889782 | $0.0085022 | $6,609,912 | $88,978,241 |
| Nov-04 2025 | $0.00855457 | $0.00829009 | $0.00905972 | $0.00884718 | $9,856,857 | $85,545,791 |
| Nov-03 2025 | $0.00875605 | $0.00875605 | $0.00990416 | $0.00990416 | $9,856,468 | $87,560,545 |
| Nov-02 2025 | $0.00977278 | $0.00967811 | $0.010098 | $0.01001 | $5,429,599 | $97,727,846 |
| Nov-01 2025 | $0.010021 | $0.00963685 | $0.010106 | $0.00963685 | $5,962,713 | $100,210,070 |
| Oct-31 2025 | $0.00963651 | $0.00940067 | $0.00971831 | $0.00940067 | $6,401,922 | $96,365,172 |
| Oct-30 2025 | $0.00932847 | $0.00919533 | $0.010186 | $0.010124 | $10,176,577 | $93,284,714 |