Cap Mercado $4.17T
1.87%
Volume 24h $375.65B
0.63%
BTC % 54.63%
-1.04%
ETH % 12.6%
2.61%
Moedas
32.826
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.626587 | $0.593603 | $0.641706 | $0.641706 | $891,972 | $61,092,234 |
| Aug-18 2025 | $0.653217 | $0.644371 | $0.708379 | $0.708379 | $791,896 | $63,688,715 |
| Aug-17 2025 | $0.721026 | $0.70765 | $0.754359 | $0.735219 | $729,387 | $70,300,020 |
| Aug-16 2025 | $0.736688 | $0.709807 | $0.74926 | $0.709807 | $747,151 | $71,827,065 |
| Aug-15 2025 | $0.71954 | $0.693637 | $0.763057 | $0.746512 | $990,941 | $70,155,128 |
| Aug-14 2025 | $0.74322 | $0.710446 | $0.84944 | $0.834971 | $2,054,012 | $72,463,942 |
| Aug-13 2025 | $0.828261 | $0.691365 | $0.828261 | $0.709338 | $1,810,498 | $80,755,504 |
| Aug-12 2025 | $0.692213 | $0.629837 | $0.696795 | $0.629837 | $960,361 | $67,490,828 |
| Aug-11 2025 | $0.63263 | $0.632349 | $0.692468 | $0.65578 | $698,678 | $61,681,483 |
| Aug-10 2025 | $0.658247 | $0.65763 | $0.73088 | $0.710072 | $806,347 | $64,179,123 |
| Aug-09 2025 | $0.71423 | $0.618904 | $0.71423 | $0.621058 | $758,918 | $69,637,466 |
| Aug-08 2025 | $0.62727 | $0.598576 | $0.630581 | $0.60571 | $545,206 | $61,158,819 |
| Aug-07 2025 | $0.596795 | $0.575575 | $0.621081 | $0.592339 | $587,980 | $58,187,531 |
| Aug-06 2025 | $0.601347 | $0.578468 | $0.601347 | $0.593399 | $415,818 | $58,631,371 |
| Aug-05 2025 | $0.595919 | $0.585923 | $0.649583 | $0.648395 | $404,081 | $58,102,129 |