Cap Mercado $2.78T
-0.05%
Volume 24h $192.96B
-37.21%
BTC % 55.81%
0.19%
ETH % 10.05%
0.1%
Moedas
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.00511456 | $0.00506058 | $0.00518564 | $0.00510661 | $8,793,223 | $51,145,693 |
| Apr-23 2026 | $0.00508458 | $0.00496358 | $0.00508774 | $0.00505109 | $8,283,534 | $50,845,853 |
| Apr-22 2026 | $0.00510153 | $0.00508131 | $0.0051594 | $0.00508131 | $8,338,803 | $51,015,377 |
| Apr-21 2026 | $0.00505564 | $0.00504133 | $0.00510818 | $0.00509177 | $7,625,208 | $50,556,422 |
| Apr-20 2026 | $0.00510438 | $0.00493738 | $0.00516831 | $0.00493738 | $9,649,740 | $51,043,857 |
| Apr-19 2026 | $0.00488316 | $0.00488316 | $0.00514605 | $0.00514605 | $10,038,004 | $48,831,644 |
| Apr-18 2026 | $0.00520217 | $0.00513959 | $0.00535499 | $0.00534368 | $13,510,587 | $52,021,760 |
| Apr-17 2026 | $0.00542292 | $0.0051368 | $0.00542292 | $0.00523923 | $16,537,626 | $54,229,220 |
| Apr-16 2026 | $0.00525405 | $0.00508663 | $0.00525405 | $0.0051405 | $12,644,497 | $52,540,533 |
| Apr-15 2026 | $0.00514612 | $0.00506069 | $0.00514612 | $0.00507486 | $15,481,038 | $51,461,277 |
| Apr-14 2026 | $0.00505046 | $0.00504818 | $0.0052435 | $0.0052435 | $26,008,134 | $50,504,632 |
| Apr-13 2026 | $0.00523637 | $0.00506316 | $0.00523637 | $0.00522269 | $38,543,105 | $52,363,728 |
| Apr-12 2026 | $0.00511398 | $0.00511344 | $0.00529289 | $0.0052636 | $48,325,875 | $51,139,880 |
| Apr-11 2026 | $0.00511615 | $0.00502884 | $0.00525199 | $0.00525199 | $24,233,234 | $51,161,560 |
| Apr-10 2026 | $0.00527691 | $0.00526637 | $0.00534463 | $0.00533067 | $24,597,534 | $52,769,129 |