Cap Mercado $3.49T
0.38%
Volume 24h $166.17B
-35.28%
BTC % 58.95%
-0.18%
ETH % 8.67%
0.23%
Moedas
31.868
+2
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| May-17 2025 | $0.018551 | $0.018514 | $0.019137 | $0.019137 | $12,262,926 | $185,519,873 |
| May-16 2025 | $0.019186 | $0.019186 | $0.019959 | $0.019755 | $16,771,900 | $191,862,221 |
| May-15 2025 | $0.019522 | $0.019197 | $0.020562 | $0.020562 | $24,347,665 | $195,222,632 |
| May-14 2025 | $0.02056 | $0.020504 | $0.021886 | $0.02182 | $21,595,315 | $205,602,882 |
| May-13 2025 | $0.021788 | $0.020415 | $0.021918 | $0.021484 | $19,498,612 | $217,880,220 |
| May-12 2025 | $0.021526 | $0.021005 | $0.022061 | $0.021366 | $29,897,366 | $215,268,451 |
| May-11 2025 | $0.021516 | $0.021103 | $0.021959 | $0.021959 | $21,648,312 | $215,169,491 |
| May-10 2025 | $0.021758 | $0.020696 | $0.021758 | $0.020903 | $22,421,628 | $217,581,045 |
| May-09 2025 | $0.020744 | $0.019477 | $0.020848 | $0.019477 | $24,585,839 | $207,449,205 |
| May-08 2025 | $0.019412 | $0.017678 | $0.019412 | $0.017678 | $17,132,314 | $194,127,676 |
| May-07 2025 | $0.017669 | $0.0173 | $0.017782 | $0.017614 | $11,319,533 | $176,691,872 |
| May-06 2025 | $0.017789 | $0.017228 | $0.018291 | $0.018233 | $11,769,998 | $177,893,194 |
| May-05 2025 | $0.018241 | $0.017944 | $0.018503 | $0.017945 | $13,142,811 | $182,417,476 |
| May-04 2025 | $0.017938 | $0.017871 | $0.018849 | $0.018443 | $15,825,217 | $179,380,758 |
| May-03 2025 | $0.018439 | $0.018295 | $0.019584 | $0.019561 | $11,952,643 | $184,390,624 |