Cap Mercado $3.95T
1.12%
Volume 24h $225.35B
-44.45%
BTC % 59.92%
-0.15%
ETH % 9.17%
0.1%
Moedas
32.398
+4
Trocas
885
Última atualização
10 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.016519 | $0.015867 | $0.017049 | $0.015867 | $48,834,284 | $165,193,911 |
| Jul-11 2025 | $0.015881 | $0.015702 | $0.016348 | $0.015708 | $26,843,151 | $158,815,609 |
| Jul-10 2025 | $0.015753 | $0.014773 | $0.015753 | $0.014892 | $16,494,847 | $157,531,832 |
| Jul-09 2025 | $0.014919 | $0.014241 | $0.014919 | $0.014347 | $12,220,042 | $149,196,256 |
| Jul-08 2025 | $0.014319 | $0.013905 | $0.01437 | $0.014069 | $9,591,652 | $143,194,304 |
| Jul-07 2025 | $0.014004 | $0.013951 | $0.014249 | $0.014168 | $9,798,440 | $140,043,548 |
| Jul-06 2025 | $0.014209 | $0.013887 | $0.014319 | $0.014093 | $8,779,112 | $142,096,086 |
| Jul-05 2025 | $0.014153 | $0.013934 | $0.014377 | $0.014303 | $8,692,316 | $141,535,331 |
| Jul-04 2025 | $0.014185 | $0.014006 | $0.014699 | $0.014678 | $11,055,485 | $141,851,294 |
| Jul-03 2025 | $0.014681 | $0.014495 | $0.015277 | $0.01458 | $28,473,779 | $146,813,124 |
| Jul-02 2025 | $0.014578 | $0.01356 | $0.01467 | $0.01356 | $16,460,678 | $145,780,728 |
| Jul-01 2025 | $0.013501 | $0.013441 | $0.0139 | $0.0139 | $17,185,722 | $135,015,453 |
| Jun-30 2025 | $0.013895 | $0.013813 | $0.014419 | $0.014419 | $12,010,115 | $138,953,088 |
| Jun-29 2025 | $0.014401 | $0.013898 | $0.014401 | $0.014077 | $8,264,049 | $144,012,728 |
| Jun-28 2025 | $0.014105 | $0.013675 | $0.014105 | $0.013824 | $7,728,661 | $141,055,738 |