Cap Mercado $4.48T
1.25%
Volume 24h $398.07B
2.93%
BTC % 54.48%
0.73%
ETH % 12.12%
-0.82%
Moedas
33.322
+13
Trocas
885
Última atualização
26 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $5,326.26 | $5,261.29 | $5,326.26 | $5,282.48 | $23 | $43,640,325 |
| Oct-02 2025 | $5,274.49 | $5,084.94 | $5,281.84 | $5,084.94 | $15,580 | $43,241,482 |
| Oct-01 2025 | $5,096.83 | $4,917.44 | $5,103.44 | $4,918.41 | - | $41,829,084 |
| Sep-30 2025 | $4,918.41 | $4,918.41 | $5,005.94 | $5,004.49 | $169 | $40,364,769 |
| Sep-29 2025 | $5,007.12 | $4,875.32 | $5,007.12 | $4,911.90 | - | $41,097,455 |
| Sep-28 2025 | $4,763.20 | $4,738.99 | $4,763.20 | $4,760.90 | - | $39,095,422 |
| Sep-27 2025 | $4,693.61 | $4,676.51 | $4,779.28 | $4,676.51 | - | $38,544,504 |
| Sep-26 2025 | $4,676.51 | $4,637.09 | $4,711.13 | $4,637.09 | - | $38,499,565 |
| Sep-25 2025 | $4,649.85 | $4,649.85 | $4,947.39 | $4,947.39 | - | $38,282,312 |
| Sep-24 2025 | $4,947.39 | $4,947.39 | $4,993.85 | $4,993.77 | - | $40,751,959 |
| Sep-23 2025 | $4,993.77 | $4,910.08 | $5,021.17 | $4,935.02 | $110,595 | $41,140,877 |
| Sep-22 2025 | $4,935.02 | $4,911.40 | $5,355.06 | $5,336.00 | - | $40,656,919 |
| Sep-21 2025 | $5,361.42 | $5,361.42 | $5,367.15 | $5,367.15 | - | $44,169,798 |
| Sep-20 2025 | $5,363.74 | $5,293.79 | $5,440.23 | $5,440.23 | - | $44,264,846 |
| Sep-19 2025 | $5,440.23 | $5,425.73 | $5,463.28 | $5,463.28 | - | $44,896,117 |