ANIMA(ANIMA)Hoy
$0.000566
hace 1 años
$0.007982
ANIMA Historial de precios
(ANIMA)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000587 | $0.000592 | $0.000566 | $0.000567 | $70.34779 |
2025-09-13 | $0.000586 | $0.000608 | $0.000585 | $0.000587 | $205.9626 |
2025-09-12 | $0.000570 | $0.000600 | $0.000569 | -- | -- |
2025-09-11 | $0.000574 | $0.000591 | $0.000561 | $0.000570 | $175.4582 |
2025-09-10 | $0.000565 | $0.000582 | $0.000556 | $0.000574 | $134.2186 |
2025-09-09 | -- | $0.000584 | $0.000563 | $0.000565 | $107.4188 |
2025-09-08 | -- | $0.000579 | $0.000556 | -- | -- |
2025-09-07 | $0.000553 | $0.000564 | $0.000550 | -- | -- |
2025-09-06 | $0.000552 | $0.000562 | $0.000551 | $0.000553 | $34.09837 |
2025-09-05 | -- | $0.000571 | $0.000545 | -- | -- |
2025-09-04 | $0.000571 | $0.000572 | $0.000546 | $0.000548 | $16.31296 |
2025-09-03 | -- | $0.000572 | $0.000552 | $0.000571 | $86.75158 |
2025-09-02 | -- | $0.000572 | $0.000544 | -- | -- |
2025-09-01 | $0.000578 | $0.000579 | $0.000556 | $0.000558 | $38.78052 |
2025-08-31 | $0.000577 | $0.000587 | $0.000571 | $0.000578 | $56.56248 |
2025-08-30 | $0.000563 | $0.000613 | $0.000557 | $0.000577 | $396.5537 |
2025-08-29 | $0.000591 | $0.000594 | $0.000562 | $0.000563 | $56.98110 |
2025-08-28 | $0.000600 | $0.000605 | $0.000584 | $0.000591 | $73.05819 |
2025-08-27 | $0.000608 | $0.000618 | $0.000592 | $0.000600 | $307.7714 |
2025-08-26 | $0.000605 | $0.000617 | $0.000579 | $0.000607 | $269.5162 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
ANIMA(ANIMA)
