Ankr Staked MATIC(ANKRMATIC)Hoje
$0.328368
Ankr Staked MATIC Histórico de preços
(ANKRMATIC)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-30 | $0.293051 | $0.303193 | $0.284753 | $0.303052 | $80.68853 |
2025-08-29 | $0.292448 | $0.31343 | $0.289654 | $0.293051 | $120.1497 |
2025-08-28 | $0.297348 | $0.297488 | $0.286251 | $0.292448 | $177.1418 |
2025-08-27 | $0.291215 | $0.300933 | $0.292696 | $0.295886 | $1.204712 |
2025-08-26 | -- | $0.292813 | $0.285631 | $0.291215 | $1,248.972 |
2025-08-25 | -- | $0.287941 | $0.287941 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Ankr Staked MATIC(ANKRMATIC)
