Cap Mercado $4.02T
0.29%
Volume 24h $166.65B
-70.74%
BTC % 55.2%
0.01%
ETH % 11.8%
-0.08%
Moedas
33.517
+1
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.423516 | $0.415576 | $0.426806 | $0.421317 | $1,002,902 | $41,292,886 |
| Oct-24 2025 | $0.421835 | $0.406954 | $0.430295 | $0.406954 | $1,140,489 | $41,128,982 |
| Oct-23 2025 | $0.400628 | $0.388461 | $0.414016 | $0.394382 | $1,087,156 | $39,061,222 |
| Oct-22 2025 | $0.389661 | $0.388559 | $0.42254 | $0.42254 | $1,416,367 | $37,991,967 |
| Oct-21 2025 | $0.434343 | $0.428976 | $0.465748 | $0.460497 | $1,374,068 | $42,348,479 |
| Oct-20 2025 | $0.458542 | $0.435086 | $0.480669 | $0.439845 | $1,384,152 | $44,707,847 |
| Oct-19 2025 | $0.446599 | $0.425357 | $0.44762 | $0.438324 | $1,153,994 | $43,543,432 |
| Oct-18 2025 | $0.43718 | $0.432367 | $0.452265 | $0.432367 | $1,037,098 | $42,625,115 |
| Oct-17 2025 | $0.434283 | $0.386162 | $0.478004 | $0.471755 | $2,196,371 | $42,342,620 |
| Oct-16 2025 | $0.467763 | $0.467763 | $0.516955 | $0.507194 | $1,577,322 | $45,606,955 |
| Oct-15 2025 | $0.505163 | $0.505163 | $0.583587 | $0.569726 | $1,374,499 | $49,253,425 |
| Oct-14 2025 | $0.569356 | $0.524817 | $0.617192 | $0.614382 | $2,270,301 | $55,512,223 |
| Oct-13 2025 | $0.616272 | $0.587995 | $0.641211 | $0.641211 | $1,915,259 | $60,086,542 |
| Oct-12 2025 | $0.627646 | $0.487891 | $0.650719 | $0.504139 | $2,976,595 | $61,195,539 |
| Oct-11 2025 | $0.499708 | $0.443789 | $0.504305 | $0.444748 | $2,591,559 | $48,721,571 |