Cap Mercado $2.77T
-2.58%
Volume 24h $338.50B
-26.27%
BTC % 54.95%
-0.49%
ETH % 9.81%
-1.42%
Moedas
34.188
+5
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Ankr Staked ETH (ankrETH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $2,882.67 | $2,710.10 | $2,882.67 | $2,710.10 | - | $21,544,275 |
| Feb-01 2026 | $2,786.71 | $2,786.71 | $2,883.36 | $2,883.36 | - | $20,833,222 |
| Jan-31 2026 | $2,889.59 | $2,889.59 | $3,266.86 | $3,266.86 | - | $21,614,180 |
| Jan-30 2026 | $3,210.49 | $3,210.49 | $3,405.83 | $3,405.83 | - | $24,011,907 |
| Jan-29 2026 | $3,405.83 | $3,345.60 | $3,626.79 | $3,626.79 | $6 | $25,577,422 |
| Jan-28 2026 | $3,626.79 | $3,516.72 | $3,637.31 | $3,516.72 | - | $27,236,775 |
| Jan-27 2026 | $3,516.72 | $3,501.15 | $3,521.31 | $3,521.31 | $1 | $26,427,981 |
| Jan-26 2026 | $3,520.97 | $3,366.79 | $3,533.45 | $3,366.79 | $140,997 | $26,459,866 |
| Jan-25 2026 | $3,347.19 | $3,347.19 | $3,585.65 | $3,585.65 | $17,957 | $25,243,437 |
| Jan-24 2026 | $3,585.65 | $3,520.81 | $3,585.65 | $3,520.81 | - | $27,188,951 |
| Jan-23 2026 | $3,520.81 | $3,520.81 | $3,587.43 | $3,558.43 | - | $26,697,277 |
| Jan-22 2026 | $3,558.43 | $3,520.46 | $3,641.51 | $3,521.74 | - | $26,982,581 |
| Jan-21 2026 | $3,521.74 | $3,507.29 | $3,623.56 | $3,623.51 | $10 | $26,716,395 |
| Jan-20 2026 | $3,623.51 | $3,623.51 | $3,889.63 | $3,889.63 | $14 | $27,498,859 |
| Jan-19 2026 | $3,889.63 | $3,867.08 | $4,043.46 | $4,043.46 | - | $29,534,218 |