Cap Mercado $3.43T
6.15%
Volume 24h $291.68B
-1.08%
BTC % 60.89%
-0.52%
ETH % 8.45%
3.55%
Moedas
32.220
+9
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de ANyONe Protocol (ANYONE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.301515 | $0.276155 | $0.301515 | $0.291096 | $469,329 | $29,397,789 |
| Jun-21 2025 | $0.290674 | $0.280845 | $0.324005 | $0.311929 | $327,698 | $28,340,759 |
| Jun-20 2025 | $0.310642 | $0.308158 | $0.348301 | $0.332862 | $369,805 | $30,287,606 |
| Jun-19 2025 | $0.336036 | $0.321911 | $0.346507 | $0.343988 | $364,746 | $32,763,553 |
| Jun-18 2025 | $0.34236 | $0.311837 | $0.34236 | $0.326659 | $497,804 | $33,380,142 |
| Jun-17 2025 | $0.328682 | $0.319 | $0.363741 | $0.363741 | $545,417 | $32,046,555 |
| Jun-16 2025 | $0.372505 | $0.345159 | $0.394327 | $0.345159 | $343,685 | $36,319,228 |
| Jun-15 2025 | $0.343598 | $0.332225 | $0.353812 | $0.344315 | $302,304 | $33,500,804 |
| Jun-14 2025 | $0.343015 | $0.341626 | $0.36713 | $0.36713 | $167,491 | $33,444,012 |
| Jun-13 2025 | $0.365448 | $0.344382 | $0.371973 | $0.371973 | $379,093 | $35,631,201 |
| Jun-12 2025 | $0.378463 | $0.378463 | $0.429051 | $0.420914 | $408,659 | $36,900,165 |
| Jun-11 2025 | $0.421538 | $0.421538 | $0.456248 | $0.454961 | $304,910 | $41,099,995 |
| Jun-10 2025 | $0.468986 | $0.41739 | $0.468986 | $0.429282 | $484,218 | $45,726,125 |
| Jun-09 2025 | $0.428643 | $0.349988 | $0.428643 | $0.356292 | $365,185 | $41,792,761 |
| Jun-08 2025 | $0.357622 | $0.35158 | $0.361743 | $0.354298 | $131,455 | $34,868,197 |