ANyONe Protocol(ANYONE)Hoje
$0.526713
1 anos atrás
$0.838761
2 anos atrás
$0.585285
ANyONe Protocol Histórico de preços
(ANYONE)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.539975 | $0.55653 | $0.521227 | $0.529238 | $810.096K |
2025-09-01 | $0.566238 | $0.567799 | $0.52662 | $0.540072 | $658.742K |
2025-08-31 | $0.567605 | $0.576679 | $0.551758 | $0.563396 | $541.520K |
2025-08-30 | $0.586018 | $0.587985 | $0.555911 | $0.566078 | $687.424K |
2025-08-29 | $0.641781 | $0.646054 | $0.574579 | $0.589684 | $784.485K |
2025-08-28 | $0.662148 | $0.677441 | $0.626593 | $0.641801 | $573.380K |
2025-08-27 | $0.644722 | $0.680311 | $0.631769 | $0.662073 | $710.374K |
2025-08-26 | $0.681646 | $0.6761 | $0.616399 | $0.639753 | $811.426K |
2025-08-25 | $0.704786 | $0.742508 | $0.658921 | $0.681646 | $752.002K |
2025-08-24 | $0.715210 | $0.737951 | $0.684661 | $0.704846 | $540.519K |
2025-08-23 | $0.711969 | $0.75173 | $0.703287 | $0.715366 | $754.851K |
2025-08-22 | $0.632425 | $0.725383 | $0.604507 | $0.709638 | $707.638K |
2025-08-21 | $0.654643 | $0.676006 | $0.618849 | $0.628712 | $580.354K |
2025-08-20 | $0.615795 | $0.658198 | $0.590664 | $0.654743 | $780.865K |
2025-08-19 | $0.665530 | $0.659128 | $0.600706 | $0.614820 | $673.684K |
2025-08-18 | $0.740661 | $0.738307 | $0.640242 | $0.665586 | $601.680K |
2025-08-17 | $0.726150 | $0.760596 | $0.717301 | $0.740661 | $536.233K |
2025-08-16 | $0.691085 | $0.749213 | $0.690434 | $0.726945 | $570.801K |
2025-08-15 | $0.738726 | $0.76366 | $0.689845 | $0.692994 | $772.002K |
2025-08-14 | $0.749972 | $0.850912 | $0.709176 | $0.738338 | $1.926M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
ANyONe Protocol(ANYONE)
