Cap Mercado $2.22T
0.2%
Volume 24h $64.37B
BTC % 52.59%
0.07%
ETH % 13.66%
0.22%
Moedas
28.652
+2
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-30 2024 | $0.02453 | $0.023489 | $0.024676 | $0.02433 | $11,765,961 | $245,305,066 |
| Aug-29 2024 | $0.024351 | $0.024003 | $0.025244 | $0.024543 | $8,661,893 | $243,516,897 |
| Aug-28 2024 | $0.024553 | $0.02357 | $0.025372 | $0.024526 | $10,342,558 | $245,539,300 |
| Aug-27 2024 | $0.024568 | $0.024039 | $0.0265 | $0.025948 | $18,992,857 | $245,682,313 |
| Aug-26 2024 | $0.025965 | $0.025867 | $0.027622 | $0.0275 | $9,033,190 | $259,652,946 |
| Aug-25 2024 | $0.027521 | $0.027282 | $0.028557 | $0.028477 | $9,858,320 | $275,214,038 |
| Aug-24 2024 | $0.028447 | $0.028013 | $0.029065 | $0.028387 | $10,125,851 | $284,472,551 |
| Aug-23 2024 | $0.028367 | $0.026918 | $0.028638 | $0.026918 | $11,302,961 | $283,679,593 |
| Aug-22 2024 | $0.026919 | $0.026445 | $0.02725 | $0.026754 | $8,528,384 | $269,197,237 |
| Aug-21 2024 | $0.026735 | $0.02544 | $0.026914 | $0.025756 | $11,638,842 | $267,350,825 |
| Aug-20 2024 | $0.025772 | $0.025235 | $0.02658 | $0.025757 | $7,955,691 | $257,728,797 |
| Aug-19 2024 | $0.025746 | $0.024454 | $0.025746 | $0.024716 | $8,098,167 | $257,460,369 |
| Aug-18 2024 | $0.02473 | $0.024311 | $0.025234 | $0.024517 | $6,402,043 | $247,306,265 |
| Aug-17 2024 | $0.024489 | $0.024319 | $0.024762 | $0.024762 | $5,782,304 | $244,897,558 |
| Aug-16 2024 | $0.024777 | $0.024172 | $0.025332 | $0.024549 | $7,977,282 | $247,779,860 |