Anzen Finance Lịch sử Giá

(ANZ)

Khoảng thời gian: 2024-09-14 ~ 2025-09-15

2024-09-14

2025-09-15

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-14	$0.000993	$0.001016	$0.000978	$0.000979	$1,562.830
2025-09-13	$0.000944	$0.001146	$0.000947	$0.000992	$24,351.44
2025-09-12	$0.000905	$0.000961	$0.000901	$0.000944	$3,551.284
2025-09-11	$0.000909	$0.000927	$0.000889	$0.000905	$1,024.642
2025-09-10	$0.000879	$0.000940	$0.000867	$0.000909	$4,303.605
2025-09-09	$0.000917	$0.000930	$0.000866	$0.000880	$5,173.400
2025-09-08	$0.000923	$0.000936	$0.000910	$0.000918	$2,134.943
2025-09-07	$0.000898	$0.000940	$0.000915	$0.000923	$2,242.520
2025-09-06	$0.000906	$0.000910	$0.000875	$0.000898	$6,302.649
2025-09-05	$0.000933	$0.000978	$0.000899	$0.000906	$6,605.963
2025-09-04	$0.001009	$0.001006	$0.000932	$0.000933	$2,490.968
2025-09-03	$0.001002	$0.001009	$0.000885	$0.001009	$19,717.89
2025-09-02	$0.001175	$0.001176	$0.000876	$0.001003	$21,452.17
2025-09-01	$0.001197	$0.001203	$0.001156	$0.001175	$4,765.155
2025-08-31	$0.001175	$0.001232	$0.001172	$0.001197	$2,825.479
2025-08-30	$0.001182	$0.001189	$0.001148	$0.001177	$3,781.440
2025-08-29	$0.001236	$0.001257	$0.001163	$0.001181	$4,473.763
2025-08-28	$0.001253	$0.001303	$0.001234	$0.001239	$7,530.542
2025-08-27	$0.001219	$0.001264	$0.001230	$0.001254	$4,323.863
2025-08-26	$0.001207	$0.001240	$0.001125	$0.001219	$19,227.81