Cap Mercado $2.68T
-6.75%
Volume 24h $285.27B
-39.63%
BTC % 54.53%
-1.21%
ETH % 9.54%
-5.03%
Moedas
34.187
+4
Trocas
885
Última atualização
30 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.00511171 | $0.00485547 | $0.00516737 | $0.0049762 | $12,718,998 | $51,117,177 |
| Feb-01 2026 | $0.00488473 | $0.00488473 | $0.00523697 | $0.00505388 | $7,867,781 | $48,847,349 |
| Jan-31 2026 | $0.00497363 | $0.0048637 | $0.00554655 | $0.00554655 | $8,309,893 | $49,736,362 |
| Jan-30 2026 | $0.00555748 | $0.00551382 | $0.00572115 | $0.00572115 | $6,771,724 | $55,574,888 |
| Jan-29 2026 | $0.00571663 | $0.00561573 | $0.00605431 | $0.00602151 | $10,562,716 | $57,166,306 |
| Jan-28 2026 | $0.00606105 | $0.00603223 | $0.006171 | $0.006171 | $4,555,907 | $60,610,528 |
| Jan-27 2026 | $0.00616611 | $0.00604354 | $0.00620055 | $0.00615579 | $4,918,999 | $61,661,136 |
| Jan-26 2026 | $0.00615846 | $0.00603381 | $0.0062163 | $0.00603381 | $5,660,874 | $61,584,665 |
| Jan-25 2026 | $0.00596298 | $0.00591996 | $0.00629258 | $0.00628151 | $5,846,114 | $59,629,840 |
| Jan-24 2026 | $0.00627751 | $0.00625894 | $0.00636988 | $0.00635024 | $7,315,276 | $62,775,151 |
| Jan-23 2026 | $0.00635724 | $0.00634773 | $0.00646886 | $0.00635956 | $5,420,167 | $63,572,430 |
| Jan-22 2026 | $0.0063335 | $0.0063335 | $0.00678103 | $0.00654029 | $6,871,976 | $63,335,099 |
| Jan-21 2026 | $0.00654048 | $0.00614934 | $0.0065645 | $0.00616661 | $7,305,158 | $65,404,810 |
| Jan-20 2026 | $0.00618764 | $0.00618764 | $0.00659912 | $0.00659912 | $5,908,080 | $61,876,462 |
| Jan-19 2026 | $0.00656271 | $0.00645083 | $0.00658023 | $0.00654131 | $7,930,749 | $65,627,111 |