Cap Mercado $2.50T
0.56%
Volume 24h $60.41B
-47.36%
BTC % 59.216%
-0.27%
ETH % 9.78648%
-0.08%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de ANyONe Protocol (ANYONE), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de ANyONe Protocol (ANYONE) em Dólar USD. Esta tabela mostra 702 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.0919 | $0.0911 | $0.0966 | $0.0966 | $28,170 | $8,960,247 |
| May-29 2026 | $0.0966 | $0.0932 | $0.0978 | $0.0932 | $16,087 | $9,418,497 |
| May-28 2026 | $0.0932 | $0.0887 | $0.0983 | $0.0975 | $45,183 | $9,086,997 |
| May-27 2026 | $0.0975 | $0.0961 | $0.1001 | $0.0974 | $19,307 | $9,506,247 |
| May-26 2026 | $0.0981 | $0.0971 | $0.1134 | $0.1106 | $69,047 | $9,564,747 |
| May-25 2026 | $0.1106 | $0.1105 | $0.1155 | $0.112 | $33,460 | $10,783,496 |
| May-24 2026 | $0.112 | $0.1095 | $0.1183 | $0.1095 | $30,375 | $10,919,996 |
| May-23 2026 | $0.1087 | $0.103 | $0.1093 | $0.1071 | $25,700 | $10,598,246 |
| May-22 2026 | $0.108014 | $0.108014 | $0.111752 | $0.110476 | $177,780 | $10,531,371 |
| May-21 2026 | $0.108629 | $0.108629 | $0.116288 | $0.113183 | $229,103 | $10,591,348 |
| May-20 2026 | $0.113053 | $0.104542 | $0.114091 | $0.10524 | $295,090 | $11,022,672 |
| May-19 2026 | $0.105857 | $0.105138 | $0.108699 | $0.106366 | $178,536 | $10,321,103 |
| May-18 2026 | $0.103058 | $0.103058 | $0.112854 | $0.111999 | $239,333 | $10,048,229 |
| May-17 2026 | $0.112911 | $0.112911 | $0.12215 | $0.121563 | $280,734 | $11,008,881 |
| May-16 2026 | $0.121059 | $0.118 | $0.12882 | $0.127008 | $249,610 | $11,803,328 |