Cap Mercado $2.86T
-0.39%
Volume 24h $293.57B
-1.06%
BTC % 56.73%
-0.35%
ETH % 9.84%
-1.42%
Moedas
34.593
+4
Trocas
885
Última atualização
40 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 |
|---|---|---|---|---|---|---|
| May-06 2026 | $0.123203 | $0.116449 | $0.130128 | $0.118556 | $312,320 | $12,012,353 |
| May-05 2026 | $0.120148 | $0.101746 | $0.121544 | $0.101934 | $265,005 | $11,714,455 |
| May-04 2026 | $0.102107 | $0.100178 | $0.106463 | $0.100531 | $218,856 | $9,955,506 |
| May-03 2026 | $0.099978 | $0.096903 | $0.102326 | $0.096903 | $238,790 | $9,747,869 |
| May-02 2026 | $0.097489 | $0.093382 | $0.09751 | $0.094685 | $201,631 | $9,505,217 |
| May-01 2026 | $0.094551 | $0.090209 | $0.09474 | $0.090209 | $168,735 | $9,218,795 |
| Apr-30 2026 | $0.090316 | $0.087607 | $0.092293 | $0.087607 | $161,657 | $8,805,847 |
| Apr-29 2026 | $0.087604 | $0.086993 | $0.091929 | $0.090378 | $193,311 | $8,541,413 |
| Apr-28 2026 | $0.09042 | $0.086024 | $0.090591 | $0.087945 | $167,707 | $8,815,988 |
| Apr-27 2026 | $0.088378 | $0.087718 | $0.095371 | $0.091075 | $181,174 | $8,616,881 |
| Apr-26 2026 | $0.090873 | $0.087772 | $0.091836 | $0.088931 | $241,198 | $8,860,147 |
| Apr-25 2026 | $0.089154 | $0.086846 | $0.089339 | $0.08854 | $141,229 | $8,692,533 |
| Apr-24 2026 | $0.08817 | $0.084004 | $0.088412 | $0.084561 | $209,829 | $8,596,586 |
| Apr-23 2026 | $0.085018 | $0.085018 | $0.090419 | $0.09036 | $183,354 | $8,289,342 |
| Apr-22 2026 | $0.090587 | $0.090587 | $0.094616 | $0.090827 | $171,237 | $8,832,278 |