Ankr Staked FLOW(ANKRFLOW)Heute
$0.437692
Ankr Staked FLOW Preisverlauf
(ANKRFLOW)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.438206 | $0.447827 | $0.425286 | $0.431864 | $91,057.98 |
2025-09-01 | $0.486706 | $0.48985 | $0.435822 | $0.438076 | $22,895.13 |
2025-08-31 | $0.430634 | $0.486706 | $0.425837 | $0.486706 | $2,169.655 |
2025-08-30 | $0.438087 | $0.438087 | $0.422161 | $0.430743 | $2,321.612 |
2025-08-29 | $0.446683 | $0.475424 | $0.43353 | $0.438087 | $102.3725 |
2025-08-28 | -- | $0.45704 | $0.417663 | -- | -- |
2025-08-27 | -- | $0.423445 | $0.4121 | -- | -- |
2025-08-26 | $0.421485 | $0.421542 | $0.395678 | $0.411545 | $98.93282 |
2025-08-25 | $0.431355 | $0.453313 | $0.417587 | $0.420414 | $83.81220 |
2025-08-24 | $0.437566 | $0.445137 | $0.425275 | $0.431362 | $31.12532 |
2025-08-23 | $0.424084 | $0.447914 | $0.432679 | $0.437776 | $5,331.926 |
2025-08-22 | $0.402666 | $0.435554 | $0.389708 | $0.424084 | $1,047.611 |
2025-08-21 | $0.405640 | $0.414979 | $0.401599 | $0.402349 | $2.880M |
2025-08-20 | $0.403148 | $0.40919 | $0.393577 | $0.404815 | $106.843K |
2025-08-19 | $0.413132 | $0.418677 | $0.400205 | $0.403463 | $135.6262 |
2025-08-18 | -- | $0.4372 | $0.409334 | -- | -- |
2025-08-17 | -- | $0.436211 | $0.424356 | -- | -- |
2025-08-16 | $0.405354 | $0.429941 | $0.407341 | $0.428531 | $5,371.823 |
2025-08-15 | $0.424306 | $0.428367 | $0.403755 | $0.405375 | $30,528.54 |
2025-08-14 | $0.441030 | $0.455505 | $0.414949 | $0.425058 | $942.238K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Ankr Staked FLOW(ANKRFLOW)
