Cap Mercado $4.18T
0.64%
Volume 24h $295.02B
1.82%
BTC % 53.61%
-0.31%
ETH % 12.48%
-0.48%
Moedas
33.095
+13
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.015355 | $0.015046 | $0.0156 | $0.015085 | $14,465,468 | $153,558,488 |
| Sep-08 2025 | $0.015088 | $0.014647 | $0.015088 | $0.014647 | $10,173,857 | $150,880,135 |
| Sep-07 2025 | $0.014701 | $0.014579 | $0.01478 | $0.014579 | $6,187,983 | $147,018,583 |
| Sep-06 2025 | $0.014571 | $0.014497 | $0.014718 | $0.014711 | $6,605,712 | $145,711,634 |
| Sep-05 2025 | $0.01474 | $0.014588 | $0.014935 | $0.014638 | $11,217,102 | $147,405,740 |
| Sep-04 2025 | $0.014675 | $0.014553 | $0.015174 | $0.015174 | $9,583,176 | $146,752,127 |
| Sep-03 2025 | $0.01518 | $0.014872 | $0.015246 | $0.015071 | $9,102,378 | $151,809,321 |
| Sep-02 2025 | $0.015074 | $0.014739 | $0.015074 | $0.014801 | $10,746,679 | $150,744,650 |
| Sep-01 2025 | $0.014656 | $0.014544 | $0.015434 | $0.015069 | $15,914,223 | $146,569,130 |
| Aug-31 2025 | $0.01538 | $0.015264 | $0.015549 | $0.015287 | $18,597,130 | $153,802,805 |
| Aug-30 2025 | $0.015218 | $0.014977 | $0.015264 | $0.015121 | $7,934,062 | $152,184,721 |
| Aug-29 2025 | $0.015152 | $0.014946 | $0.015886 | $0.015886 | $14,976,911 | $151,520,436 |
| Aug-28 2025 | $0.015773 | $0.015267 | $0.015915 | $0.015267 | $15,238,547 | $157,735,775 |
| Aug-27 2025 | $0.01528 | $0.015164 | $0.015449 | $0.015327 | $15,108,973 | $152,803,601 |
| Aug-26 2025 | $0.015414 | $0.014548 | $0.015415 | $0.014548 | $17,196,311 | $154,147,209 |