Cap Mercado $2.76T
-2.45%
Volume 24h $332.63B
18.06%
BTC % 54.98%
-0.7%
ETH % 9.79%
0.1%
Moedas
34.192
+8
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.159029 | $0.154437 | $0.17103 | $0.16871 | $1,207,307 | $15,505,383 |
| Feb-02 2026 | $0.171145 | $0.145632 | $0.172368 | $0.153228 | $1,397,656 | $16,686,647 |
| Feb-01 2026 | $0.157326 | $0.157326 | $0.17979 | $0.177077 | $1,350,310 | $15,339,298 |
| Jan-31 2026 | $0.172471 | $0.164595 | $0.205541 | $0.205541 | $1,708,209 | $16,816,005 |
| Jan-30 2026 | $0.206663 | $0.194107 | $0.226995 | $0.226995 | $1,797,961 | $20,149,657 |
| Jan-29 2026 | $0.228128 | $0.22049 | $0.248829 | $0.248829 | $1,440,853 | $22,242,539 |
| Jan-28 2026 | $0.250149 | $0.23779 | $0.25421 | $0.243397 | $1,794,307 | $24,389,574 |
| Jan-27 2026 | $0.243463 | $0.209592 | $0.243463 | $0.212281 | $2,086,250 | $23,737,638 |
| Jan-26 2026 | $0.213615 | $0.20434 | $0.216539 | $0.20434 | $1,480,821 | $20,827,544 |
| Jan-25 2026 | $0.204086 | $0.202207 | $0.221485 | $0.219619 | $1,808,432 | $19,898,408 |
| Jan-24 2026 | $0.220039 | $0.219124 | $0.243912 | $0.241154 | $1,630,552 | $21,453,836 |
| Jan-23 2026 | $0.23993 | $0.223813 | $0.246159 | $0.228094 | $1,487,886 | $23,393,248 |
| Jan-22 2026 | $0.229525 | $0.229525 | $0.258984 | $0.243449 | $1,801,245 | $22,378,768 |
| Jan-21 2026 | $0.24657 | $0.231859 | $0.248406 | $0.233562 | $1,726,658 | $24,040,584 |
| Jan-20 2026 | $0.241728 | $0.241728 | $0.280799 | $0.279981 | $1,838,547 | $23,568,522 |