Ankr Network(ANKR)Heute
$0.01503
vor 1 Jahren
$0.024949
vor 2 Jahren
$0.018973
vor 3 Jahren
$0.032951
vor 4 Jahren
$0.101533
vor 5 Jahren
$0.006883
vor 6 Jahren
$0.003626
Ankr Network Preisverlauf
(ANKR)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.015450 | $0.01558 | $0.0148 | $0.014870 | $11.319M |
2025-09-14 | $0.015892 | $0.01615 | $0.01532 | $0.015419 | $14.173M |
2025-09-13 | $0.015439 | $0.01601 | $0.01554 | $0.015903 | $13.091M |
2025-09-12 | $0.015324 | $0.01559 | $0.01529 | $0.015449 | $9.180M |
2025-09-11 | $0.015619 | $0.01562 | $0.01525 | $0.015331 | $11.013M |
2025-09-10 | $0.015092 | $0.01572 | $0.01508 | $0.015610 | $9.788M |
2025-09-09 | $0.015033 | $0.01563 | $0.01493 | $0.015104 | $15.235M |
2025-09-08 | $0.014695 | $0.01509 | $0.01456 | $0.015046 | $7.859M |
2025-09-07 | $0.014559 | $0.0148 | $0.01447 | $0.014691 | $5.854M |
2025-09-06 | $0.014687 | $0.01478 | $0.01453 | $0.014555 | $6.639M |
2025-09-05 | $0.014621 | $0.01495 | $0.01449 | $0.014664 | $10.525M |
2025-09-04 | $0.015209 | $0.01525 | $0.01457 | $0.01462 | $138.835K |
2025-09-03 | $0.014752 | $0.01526 | $0.01474 | $0.015213 | $9.085M |
2025-09-02 | $0.014888 | $0.0151 | $0.01448 | $0.014776 | $11.298M |
2025-09-01 | $0.015411 | $0.01554 | $0.01481 | $0.014868 | $13.442M |
2025-08-31 | $0.015263 | $0.01582 | $0.01511 | $0.015439 | $16.395M |
2025-08-30 | $0.015138 | $0.01529 | $0.01484 | $0.015261 | $8.720M |
2025-08-29 | $0.015767 | $0.01594 | $0.015 | $0.015110 | $14.490M |
2025-08-28 | $0.015394 | $0.01596 | $0.01512 | $0.015769 | $17.695M |
2025-08-27 | $0.015077 | $0.01546 | $0.0151 | $0.015409 | $13.562M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Ankr Network(ANKR)
