ANKRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.045034 | 0.001448 | 3.32% | 0.043734 | 0.045189 | 0.043355 | 1,010.00 |
16 May 2024 | 0.043586 | -0.000904 | -2.03% | 0.044515 | 0.045651 | 0.043451 | 3,220.00 |
15 May 2024 | 0.04449 | 0.003302 | 8.02% | 0.041695 | 0.044509 | 0.041197 | 3,450.00 |
14 May 2024 | 0.041188 | -0.001651 | -3.85% | 0.042189 | 0.04335 | 0.041135 | 16,960.00 |
13 May 2024 | 0.042839 | 0.00024 | 0.56% | 0.042717 | 0.04347 | 0.040987 | 5,000.00 |
12 May 2024 | 0.042599 | -0.000875 | -2.01% | 0.043331 | 0.043652 | 0.042567 | 2,900.00 |
11 May 2024 | 0.043474 | -0.000782 | -1.77% | 0.044665 | 0.044739 | 0.043412 | 5,690.00 |
10 May 2024 | 0.044256 | -0.002097 | -4.52% | 0.046164 | 0.046906 | 0.043618 | 660.00 |
09 May 2024 | 0.046353 | 0.001311 | 2.91% | 0.044412 | 0.046412 | 0.044015 | 2,110.00 |
08 May 2024 | 0.045042 | 0.00 | 0.00% | 0.045042 | 0.045042 | 0.045042 | 0.00 |
07 May 2024 | 0.045042 | 0.00 | 0.00% | 0.045042 | 0.045042 | 0.045042 | 0.00 |
06 May 2024 | 0.045042 | 0.00 | 0.00% | 0.045042 | 0.045042 | 0.045042 | 0.00 |
05 May 2024 | 0.045042 | 0.00 | 0.00% | 0.045042 | 0.045042 | 0.045042 | 0.00 |
04 May 2024 | 0.045042 | 0.00 | 0.00% | 0.045042 | 0.045042 | 0.045042 | 0.00 |
03 May 2024 | 0.045042 | 0.00 | 0.00% | 0.045042 | 0.045042 | 0.045042 | 0.00 |
02 May 2024 | 0.045042 | 0.00 | 0.00% | 0.045042 | 0.045042 | 0.045042 | 0.00 |
01 May 2024 | 0.045042 | -0.002474 | -5.21% | 0.042977 | 0.045193 | 0.042977 | 120.00 |
30 Abr 2024 | 0.047516 | -0.006059 | -11.31% | 0.047381 | 0.047516 | 0.047381 | 30.00 |
29 Abr 2024 | 0.053575 | 0.00231 | 4.51% | 0.053586 | 0.053586 | 0.053551 | 30.00 |
28 Abr 2024 | 0.051265 | 0.00 | 0.00% | 0.051265 | 0.051265 | 0.051265 | 0.00 |
27 Abr 2024 | 0.051265 | 0.00 | 0.00% | 0.051265 | 0.051265 | 0.051265 | 0.00 |
26 Abr 2024 | 0.051265 | -0.001604 | -3.03% | 0.051249 | 0.051285 | 0.05123 | 70.00 |
25 Abr 2024 | 0.052869 | -0.000035 | -0.07% | 0.052866 | 0.052871 | 0.052866 | 30.00 |
24 Abr 2024 | 0.052904 | 0.00 | 0.00% | 0.052904 | 0.052904 | 0.052904 | 0.00 |
23 Abr 2024 | 0.052904 | 0.00716 | 15.65% | 0.052882 | 0.052911 | 0.052852 | 650.00 |
22 Abr 2024 | 0.045744 | 0.00 | 0.00% | 0.045744 | 0.045744 | 0.045744 | 0.00 |
21 Abr 2024 | 0.045744 | 0.00 | 0.00% | 0.045744 | 0.045744 | 0.045744 | 0.00 |
20 Abr 2024 | 0.045744 | 0.00 | 0.00% | 0.045744 | 0.045744 | 0.045744 | 0.00 |
19 Abr 2024 | 0.045744 | 0.000206 | 0.45% | 0.045977 | 0.045977 | 0.045732 | 80.00 |
18 Abr 2024 | 0.045538 | 0.003972 | 9.56% | 0.045237 | 0.045561 | 0.045041 | 330.00 |
17 Abr 2024 | 0.041566 | 0.00 | 0.00% | 0.041566 | 0.041566 | 0.041566 | 0.00 |
16 Abr 2024 | 0.041566 | -0.002019 | -4.63% | 0.040949 | 0.041566 | 0.040843 | 200.00 |
15 Abr 2024 | 0.043585 | 0.007143 | 19.60% | 0.042799 | 0.043601 | 0.042593 | 450.00 |
14 Abr 2024 | 0.036442 | 0.00 | 0.00% | 0.036442 | 0.036442 | 0.036442 | 0.00 |
13 Abr 2024 | 0.036442 | -0.022 | -37.64% | 0.04592 | 0.046986 | 0.036341 | 2,880.00 |
12 Abr 2024 | 0.058442 | 0.00 | 0.00% | 0.058442 | 0.058442 | 0.058442 | 0.00 |
11 Abr 2024 | 0.058442 | -0.000618 | -1.05% | 0.058398 | 0.058442 | 0.058398 | 20.00 |
10 Abr 2024 | 0.05906 | -0.002087 | -3.41% | 0.058508 | 0.059085 | 0.058378 | 750.00 |
09 Abr 2024 | 0.061147 | -0.001419 | -2.27% | 0.061164 | 0.061164 | 0.061147 | 30.00 |
08 Abr 2024 | 0.062566 | -0.001191 | -1.87% | 0.06245 | 0.062657 | 0.06245 | 970.00 |
07 Abr 2024 | 0.063757 | 0.007508 | 13.35% | 0.061323 | 0.066 | 0.061118 | 76,290.00 |
06 Abr 2024 | 0.056249 | 0.00 | 0.00% | 0.056249 | 0.056249 | 0.056249 | 0.00 |
05 Abr 2024 | 0.056249 | 0.00 | 0.00% | 0.056249 | 0.056249 | 0.056249 | 0.00 |
04 Abr 2024 | 0.056249 | 0.002131 | 3.94% | 0.053929 | 0.056249 | 0.053832 | 70.00 |
03 Abr 2024 | 0.054118 | -0.001768 | -3.16% | 0.054082 | 0.054118 | 0.054082 | 30.00 |
02 Abr 2024 | 0.055886 | 0.000974 | 1.77% | 0.055737 | 0.055892 | 0.055737 | 60.00 |
01 Abr 2024 | 0.054912 | 0.00 | 0.00% | 0.054912 | 0.054912 | 0.054912 | 0.00 |
31 Mar 2024 | 0.054912 | 0.00 | 0.00% | 0.054912 | 0.054912 | 0.054912 | 0.00 |
30 Mar 2024 | 0.054912 | 0.001054 | 1.96% | 0.054678 | 0.054912 | 0.054668 | 9,170.00 |
29 Mar 2024 | 0.053858 | -0.003147 | -5.52% | 0.053585 | 0.05409 | 0.0531 | 5,550.00 |
28 Mar 2024 | 0.057005 | 0.00 | 0.00% | 0.057005 | 0.057005 | 0.057005 | 0.00 |
27 Mar 2024 | 0.057005 | 0.001614 | 2.91% | 0.060339 | 0.060341 | 0.056853 | 3,120.00 |
26 Mar 2024 | 0.055391 | 0.008901 | 19.15% | 0.051049 | 0.062576 | 0.050991 | 39,910.00 |
25 Mar 2024 | 0.04649 | 0.001805 | 4.04% | 0.045398 | 0.046536 | 0.045398 | 100.00 |
24 Mar 2024 | 0.044685 | -0.001376 | -2.99% | 0.044596 | 0.044708 | 0.044539 | 3,930.00 |
23 Mar 2024 | 0.046061 | 0.00 | 0.00% | 0.046061 | 0.046061 | 0.046061 | 0.00 |
22 Mar 2024 | 0.046061 | 0.00 | 0.00% | 0.046061 | 0.046061 | 0.046061 | 0.00 |
21 Mar 2024 | 0.046061 | 0.000905 | 2.00% | 0.045979 | 0.046061 | 0.045979 | 30.00 |
20 Mar 2024 | 0.045156 | 0.003176 | 7.57% | 0.04111 | 0.045327 | 0.04111 | 18,320.00 |
19 Mar 2024 | 0.04198 | -0.003901 | -8.50% | 0.04075 | 0.042075 | 0.04075 | 150.00 |
18 Mar 2024 | 0.045881 | -0.00064 | -1.38% | 0.048497 | 0.048522 | 0.045862 | 1,240.00 |
17 Mar 2024 | 0.046521 | -0.00032 | -0.68% | 0.046412 | 0.046523 | 0.046412 | 70.00 |
16 Mar 2024 | 0.046841 | -0.009727 | -17.20% | 0.050814 | 0.052616 | 0.046841 | 3,440.00 |
15 Mar 2024 | 0.056568 | 0.00 | 0.00% | 0.056568 | 0.056568 | 0.056568 | 0.00 |
14 Mar 2024 | 0.056568 | 0.001093 | 1.97% | 0.057575 | 0.057575 | 0.054527 | 6,520.00 |
13 Mar 2024 | 0.055475 | 0.000285 | 0.52% | 0.056079 | 0.056079 | 0.055475 | 13,630.00 |
12 Mar 2024 | 0.05519 | 0.003272 | 6.30% | 0.05514 | 0.055228 | 0.05514 | 2,580.00 |
11 Mar 2024 | 0.051918 | 0.001394 | 2.76% | 0.052374 | 0.052416 | 0.051918 | 1,060.00 |
10 Mar 2024 | 0.050524 | 0.00 | 0.00% | 0.050524 | 0.050524 | 0.050524 | 0.00 |
09 Mar 2024 | 0.050524 | 0.00 | 0.00% | 0.050524 | 0.050524 | 0.050524 | 0.00 |
08 Mar 2024 | 0.050524 | 0.001426 | 2.90% | 0.050977 | 0.05135 | 0.049907 | 8,060.00 |
07 Mar 2024 | 0.049098 | 0.009062 | 22.63% | 0.04382 | 0.055588 | 0.043713 | 120,810.00 |
06 Mar 2024 | 0.040036 | 0.001506 | 3.91% | 0.040903 | 0.041025 | 0.039812 | 11,290.00 |
05 Mar 2024 | 0.03853 | 0.001152 | 3.08% | 0.038345 | 0.038578 | 0.038345 | 8,800.00 |
04 Mar 2024 | 0.037378 | 0.00 | 0.00% | 0.037378 | 0.037378 | 0.037378 | 0.00 |
03 Mar 2024 | 0.037378 | 0.00 | 0.00% | 0.037378 | 0.037378 | 0.037378 | 0.00 |
02 Mar 2024 | 0.037378 | -0.000909 | -2.37% | 0.037422 | 0.037422 | 0.037378 | 70.00 |
01 Mar 2024 | 0.038287 | 0.003628 | 10.47% | 0.036781 | 0.03844 | 0.036765 | 1,820.00 |
29 Feb 2024 | 0.034659 | 0.000311 | 0.91% | 0.034586 | 0.035911 | 0.034361 | 420.00 |
28 Feb 2024 | 0.034348 | 0.00 | 0.00% | 0.034348 | 0.034348 | 0.034348 | 0.00 |
27 Feb 2024 | 0.034348 | 0.001214 | 3.66% | 0.034471 | 0.034494 | 0.03434 | 2,360.00 |
26 Feb 2024 | 0.033134 | 0.003844 | 13.12% | 0.03208 | 0.033154 | 0.032059 | 3,940.00 |
25 Feb 2024 | 0.02929 | 0.00 | 0.00% | 0.02929 | 0.02929 | 0.02929 | 0.00 |
24 Feb 2024 | 0.02929 | 0.00 | 0.00% | 0.02929 | 0.02929 | 0.02929 | 0.00 |
23 Feb 2024 | 0.02929 | -0.001274 | -4.17% | 0.030308 | 0.030333 | 0.029274 | 190.00 |
22 Feb 2024 | 0.030564 | -0.001269 | -3.99% | 0.030549 | 0.030591 | 0.03054 | 70.00 |
21 Feb 2024 | 0.031833 | -0.000251 | -0.78% | 0.031771 | 0.031986 | 0.031771 | 10,510.00 |
20 Feb 2024 | 0.032084 | 0.002623 | 8.90% | 0.032004 | 0.032085 | 0.03197 | 5,720.00 |
19 Feb 2024 | 0.029461 | 0.002208 | 8.10% | 0.028639 | 0.029476 | 0.028632 | 60.00 |
18 Feb 2024 | 0.027253 | 0.00 | 0.00% | 0.027253 | 0.027253 | 0.027253 | 0.00 |
17 Feb 2024 | 0.027253 | -0.000526 | -1.89% | 0.027323 | 0.027323 | 0.027253 | 10,050.00 |