Ankr Staked MATIC(ANKRMATIC)Hoy
$0.309675
Ankr Staked MATIC Historial de precios
(ANKRMATIC)Periodo de tiempo: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-19 | -- | $0.309675 | $0.309675 | -- | -- |
2025-09-18 | -- | $0.309675 | $0.309675 | -- | -- |
2025-09-17 | $0.309674 | $0.309675 | $0.309675 | -- | -- |
2025-09-16 | $0.313086 | $0.315088 | $0.307879 | $0.309674 | $129.0718 |
2025-09-15 | $0.328719 | $0.332806 | $0.311413 | $0.313086 | $165.6675 |
2025-09-14 | $0.343302 | $0.345063 | $0.326470 | $0.326470 | $59.74898 |
2025-09-13 | $0.327582 | $0.347673 | $0.325407 | $0.343402 | $60.00790 |
2025-09-12 | $0.324202 | $0.331805 | $0.324504 | $0.324783 | $229.3961 |
2025-09-11 | $0.326390 | $0.332784 | $0.323110 | $0.325605 | $4.259913 |
2025-09-10 | $0.321808 | $0.329098 | $0.316318 | $0.326390 | $2,027.076 |
2025-09-09 | $0.332942 | $0.334973 | $0.320904 | $0.321478 | $597.9066 |
2025-09-08 | $0.330813 | $0.334934 | $0.328081 | $0.333091 | $36.02064 |
2025-09-07 | $0.328247 | $0.337112 | $0.327087 | $0.332000 | $125.9179 |
2025-09-06 | $0.334750 | $0.339667 | $0.327649 | $0.328238 | $70.40746 |
2025-09-05 | $0.337570 | $0.346028 | $0.327640 | $0.333709 | $79.25139 |
2025-09-04 | $0.341458 | $0.341173 | $0.324360 | $0.337570 | $89.09670 |
2025-09-03 | $0.339755 | $0.353626 | $0.338689 | $0.341458 | $111.9709 |
2025-09-02 | $0.331030 | $0.349261 | $0.321787 | $0.340109 | $227.3319 |
2025-09-01 | $0.339213 | $0.345332 | $0.326078 | $0.331260 | $1,057.191 |
2025-08-31 | $0.303084 | $0.349646 | $0.301675 | $0.339251 | $237.0247 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-20
Ankr Staked MATIC(ANKRMATIC)
