ANKR3S(ANKR3S)Hoje
$0.00389
1 anos atrás
$0.002842
2 anos atrás
$0.149628
3 anos atrás
$0.00351
ANKR3S Histórico de preços
(ANKR3S)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.004092 | $0.004 | $0.003 | $0.00358 | $352.796K |
2025-09-02 | $0.004048 | $0.004 | $0.003 | $0.003977 | $293.901K |
2025-09-01 | $0.003671 | $0.004 | $0.003 | $0.00409 | $172.352K |
2025-08-31 | $0.003855 | $0.003 | $0.003 | $0.003654 | $258.779K |
2025-08-30 | $0.004054 | $0.004 | $0.003 | $0.003796 | $388.816K |
2025-08-29 | $0.003644 | $0.004 | $0.003 | $0.004018 | $374.594K |
2025-08-28 | $0.003961 | $0.004 | $0.003 | $0.00359 | $329.469K |
2025-08-27 | $0.004299 | $0.004 | $0.003 | $0.003916 | $446.390K |
2025-08-26 | $0.004374 | $0.004 | $0.004 | $0.004229 | $524.038K |
2025-08-25 | $0.003882 | $0.004 | $0.003 | $0.004358 | $222.975K |
2025-08-24 | $0.00375 | $0.004 | $0.003 | $0.003822 | $417.836K |
2025-08-23 | $0.003986 | $0.003 | $0.003 | $0.003686 | $437.280K |
2025-08-22 | $0.00459 | $0.005 | $0.003 | $0.003861 | $310.731K |
2025-08-21 | $0.004734 | $0.004 | $0.004 | $0.004531 | $128.558K |
2025-08-20 | $0.004467 | $0.004 | $0.004 | $0.004371 | $1,035.317 |
2025-08-19 | $0.004156 | $0.004 | $0.004 | $0.004552 | $169.0019 |
2025-08-18 | $0.004179 | $0.004 | $0.003 | $0.004492 | $55.1584 |
2025-08-17 | $0.004604 | $0.004 | $0.003 | $0.00395 | $10.0152 |
2025-08-16 | $0.004469 | $0.004 | $0.004 | $0.004179 | $117.5211 |
2025-08-15 | $0.004425 | $0.004 | $0.004 | $0.004964 | $160.0225 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
ANKR3S(ANKR3S)
