Cap Mercado $2.51T
0.06%
Volume 24h $98.70B
10.48%
BTC % 54.01%
0.4%
ETH % 9.92%
-0.4%
Moedas
34.457
+1
Trocas
885
Última atualização
32 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.00515224 | $0.00511307 | $0.00525467 | $0.00511307 | $43,986,831 | $51,522,448 |
| Apr-03 2026 | $0.0050006 | $0.00485991 | $0.00504177 | $0.00494122 | $29,712,614 | $50,006,089 |
| Apr-02 2026 | $0.00496746 | $0.00494877 | $0.00522515 | $0.00500044 | $48,612,308 | $49,674,608 |
| Apr-01 2026 | $0.00500925 | $0.00487507 | $0.00509064 | $0.00491759 | $27,102,254 | $50,092,538 |
| Mar-31 2026 | $0.00496192 | $0.00488763 | $0.00517723 | $0.00517723 | $30,740,114 | $49,619,291 |
| Mar-30 2026 | $0.00505423 | $0.00492199 | $0.00511106 | $0.00492199 | $38,628,951 | $50,542,309 |
| Mar-29 2026 | $0.00492985 | $0.00492985 | $0.00537768 | $0.00497325 | $66,270,905 | $49,298,588 |
| Mar-28 2026 | $0.00482812 | $0.00482812 | $0.00535364 | $0.00521381 | $45,017,104 | $48,281,262 |
| Mar-27 2026 | $0.00513734 | $0.00469143 | $0.00526079 | $0.00470663 | $81,358,625 | $51,373,469 |
| Mar-26 2026 | $0.00470917 | $0.00466995 | $0.00505702 | $0.00505702 | $20,539,163 | $47,091,736 |
| Mar-25 2026 | $0.00506802 | $0.00496009 | $0.00506802 | $0.00506709 | $23,901,478 | $50,680,204 |
| Mar-24 2026 | $0.00507142 | $0.00506461 | $0.0052525 | $0.0052525 | $28,623,107 | $50,714,232 |
| Mar-23 2026 | $0.00521235 | $0.00509731 | $0.00537131 | $0.00521886 | $31,340,109 | $52,123,528 |
| Mar-22 2026 | $0.00536214 | $0.00526631 | $0.00565986 | $0.00556681 | $47,270,436 | $53,621,476 |
| Mar-21 2026 | $0.00564902 | $0.00542477 | $0.00615219 | $0.00581546 | $131,653,257 | $56,490,256 |