Cap Mercado $4.21T
1.99%
Volume 24h $313.16B
1.64%
BTC % 53.75%
0.42%
ETH % 12.45%
-0.56%
Moedas
33.103
+13
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $5,174.99 | $5,168.78 | $5,175.18 | $5,168.78 | - | $42,885,526 |
| Sep-08 2025 | $5,187.14 | $5,187.14 | $5,202.02 | $5,201.99 | $12,474 | $42,986,189 |
| Sep-07 2025 | $5,173.61 | $5,138.60 | $5,173.66 | $5,138.60 | - | $42,874,094 |
| Sep-06 2025 | $5,138.60 | $5,080.30 | $5,138.60 | $5,138.30 | - | $42,592,387 |
| Sep-05 2025 | $5,138.30 | $5,138.30 | $5,186.44 | $5,186.44 | - | $42,654,147 |
| Sep-04 2025 | $5,186.44 | $5,186.44 | $5,251.69 | $5,198.97 | - | $43,183,022 |
| Sep-03 2025 | $5,198.97 | $5,198.80 | $5,276.55 | $5,276.55 | - | $43,287,351 |
| Sep-02 2025 | $5,276.55 | $5,217.13 | $5,335.93 | $5,335.93 | - | $43,933,314 |
| Sep-01 2025 | $5,335.92 | $5,234.65 | $5,360.03 | $5,359.51 | - | $44,433,907 |
| Aug-31 2025 | $5,360.64 | $5,243.43 | $5,360.64 | $5,243.43 | - | $44,964,487 |
| Aug-30 2025 | $5,243.43 | $5,176.99 | $5,243.43 | $5,205.52 | - | $43,981,311 |
| Aug-29 2025 | $5,205.52 | $5,205.52 | $5,353.23 | $5,353.23 | - | $43,663,309 |
| Aug-28 2025 | $5,353.23 | $5,353.23 | $5,489.84 | $5,403.83 | - | $44,902,341 |
| Aug-27 2025 | $5,403.83 | $5,403.72 | $5,539.14 | $5,478.46 | - | $45,335,194 |
| Aug-26 2025 | $5,479.01 | $5,236.51 | $5,479.01 | $5,237.11 | - | $45,972,148 |