Ankr Staked BNB(ANKRBNB)Hoje
$930.73
1 anos atrás
$546.39
2 anos atrás
$227.33
Ankr Staked BNB Histórico de preços
(ANKRBNB)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $924.9701 | $938.8033 | $922.7355 | $930.1647 | $19,697.49 |
2025-09-04 | $943.6730 | $944.9603 | $924.2733 | $924.9701 | $19,048.44 |
2025-09-03 | $926.9746 | $946.77 | $928.63 | $943.2723 | $11,532.12 |
2025-09-02 | $927.0207 | $938.38 | $920.22 | $926.9746 | $19,429.32 |
2025-09-01 | $944.4333 | $950.57 | $925.77 | $927.0207 | $89,944.30 |
2025-08-31 | $941.4624 | $948.99 | $939.92 | $944.9339 | $17,851.28 |
2025-08-30 | $942.5577 | $946.73 | $934.37 | $941.4624 | $11,840.25 |
2025-08-29 | $950.2562 | $962.97 | $933.27 | $942.4448 | $52,001.28 |
2025-08-28 | $947.1264 | $961.97 | $933.56 | $952.1291 | $88,187.48 |
2025-08-27 | $932.2741 | $950.36 | $932.59 | $947.1264 | $16,073.83 |
2025-08-26 | $945.1828 | $950.75 | $912.51 | $932.2874 | $30,320.14 |
2025-08-25 | $954.3091 | $965.45 | $933.71 | $944.9496 | $69,292.05 |
2025-08-24 | $974.2742 | $970 | $942.98 | $954.3118 | $28,011.15 |
2025-08-23 | $963.0334 | $985.78 | $964.35 | $974.1751 | $70,126.12 |
2025-08-22 | $926.9450 | $968.27 | $914.96 | $963.2359 | $122.926K |
2025-08-21 | $914.9569 | $966.71 | $920.08 | $926.9450 | $109.832K |
2025-08-20 | $912.5116 | $920.78 | $898.33 | $913.8421 | $120.975K |
2025-08-19 | $920.8948 | $936.88 | $909.52 | $912.5116 | $132.927K |
2025-08-18 | $941.8742 | $943.32 | $907.61 | $920.9270 | $67,474.90 |
2025-08-17 | $913.1477 | $945.73 | $912.67 | $941.8742 | $124.676K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Ankr Staked BNB(ANKRBNB)
