Cap Mercado $4.21T
1.97%
Volume 24h $312.74B
0.08%
BTC % 53.68%
0.31%
ETH % 12.44%
-0.72%
Moedas
33.103
+14
Trocas
885
Última atualização
45 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.558189 | $0.550137 | $0.584354 | $0.569826 | $1,311,019 | $54,423,412 |
| Sep-08 2025 | $0.561906 | $0.558407 | $0.585847 | $0.570313 | $1,457,994 | $54,785,847 |
| Sep-07 2025 | $0.567571 | $0.564882 | $0.579612 | $0.566174 | $1,228,901 | $55,338,228 |
| Sep-06 2025 | $0.566453 | $0.560826 | $0.585313 | $0.580112 | $1,014,933 | $55,229,153 |
| Sep-05 2025 | $0.584623 | $0.571692 | $0.607365 | $0.581894 | $1,206,773 | $57,000,747 |
| Sep-04 2025 | $0.587014 | $0.57174 | $0.611923 | $0.604621 | $1,307,544 | $57,233,847 |
| Sep-03 2025 | $0.612903 | $0.5357 | $0.612903 | $0.540324 | $1,367,182 | $59,758,101 |
| Sep-02 2025 | $0.540328 | $0.526222 | $0.549628 | $0.540858 | $1,341,556 | $52,681,988 |
| Sep-01 2025 | $0.529485 | $0.525098 | $0.552667 | $0.551658 | $1,295,540 | $51,624,770 |
| Aug-31 2025 | $0.554447 | $0.554447 | $0.573242 | $0.556298 | $1,057,511 | $54,058,653 |
| Aug-30 2025 | $0.560677 | $0.557559 | $0.583417 | $0.574677 | $1,273,257 | $54,665,990 |
| Aug-29 2025 | $0.575072 | $0.571722 | $0.635431 | $0.635431 | $1,334,608 | $56,069,517 |
| Aug-28 2025 | $0.635968 | $0.621965 | $0.654271 | $0.649794 | $1,074,999 | $62,006,866 |
| Aug-27 2025 | $0.661942 | $0.646328 | $0.675519 | $0.661335 | $1,231,023 | $64,539,347 |
| Aug-26 2025 | $0.659416 | $0.619054 | $0.659416 | $0.635179 | $923,156 | $64,293,071 |