ANKRUSDT

Ankr Network (ANKRUSDT)

ANKRUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2022 0.02093 -0.00011 -0.52% 0.02105 0.02124 0.02084 494,431.00
08 Dic 2022 0.02104 0.00029 1.40% 0.02076 0.02112 0.02062 732,103.00
07 Dic 2022 0.02075 -0.00094 -4.33% 0.02166 0.02176 0.0206 988,394.00
06 Dic 2022 0.02169 0.00019 0.88% 0.0215 0.0218 0.0214 1,552,825.00
05 Dic 2022 0.0215 -0.00023 -1.06% 0.02178 0.0219 0.02122 673,189.00
04 Dic 2022 0.02173 0.00022 1.02% 0.0215 0.02181 0.02131 1,851,207.00
03 Dic 2022 0.02151 -0.00048 -2.18% 0.02208 0.02214 0.02143 1,148,308.00
02 Dic 2022 0.02199 -0.00031 -1.39% 0.02231 0.02247 0.02068 6,712,730.00
01 Dic 2022 0.0223 -0.00055 -2.41% 0.02288 0.02288 0.02212 1,493,743.00
30 Nov 2022 0.02285 0.001 4.58% 0.02215 0.02292 0.02187 1,244,043.00
29 Nov 2022 0.02185 0.00028 1.30% 0.02156 0.02218 0.02139 1,557,731.00
28 Nov 2022 0.02157 -0.00059 -2.66% 0.02218 0.02237 0.02112 1,124,414.00
27 Nov 2022 0.02216 -0.00046 -2.03% 0.02259 0.02275 0.02211 960,640.00
26 Nov 2022 0.02262 -0.00009 -0.40% 0.02271 0.02312 0.02238 1,525,507.00
25 Nov 2022 0.02271 -0.00069 -2.95% 0.02333 0.02337 0.02236 1,364,634.00
24 Nov 2022 0.0234 0.00068 2.99% 0.02349 0.026 0.02269 9,455,851.00
23 Nov 2022 0.02272 0.00109 5.04% 0.02174 0.02272 0.02156 1,600,280.00
22 Nov 2022 0.02163 0.00081 3.89% 0.02091 0.02168 0.02021 900,934.00
21 Nov 2022 0.02082 0.00032 1.56% 0.02054 0.02217 0.01977 3,455,490.00
20 Nov 2022 0.0205 -0.00155 -7.03% 0.02205 0.023 0.02048 3,847,019.00
19 Nov 2022 0.02205 0.00076 3.57% 0.02125 0.02252 0.0211 2,672,936.00
18 Nov 2022 0.02129 0.00033 1.57% 0.021 0.02148 0.02078 1,558,348.00
17 Nov 2022 0.02096 -0.00022 -1.04% 0.0212 0.02134 0.02058 1,497,709.00
16 Nov 2022 0.02118 -0.00056 -2.58% 0.0217 0.022 0.02078 1,207,155.00
15 Nov 2022 0.02174 0.00044 2.07% 0.02126 0.0222 0.02076 2,306,810.00
14 Nov 2022 0.0213 0.00118 5.86% 0.02029 0.02328 0.01924 5,430,807.00
13 Nov 2022 0.02012 -0.00044 -2.14% 0.02062 0.02593 0.0197 3,516,719.00
12 Nov 2022 0.02056 -0.00124 -5.69% 0.0218 0.02181 0.02044 1,040,278.00
11 Nov 2022 0.0218 -0.00124 -5.38% 0.023 0.02347 0.02075 2,107,387.00
10 Nov 2022 0.02304 0.00337 17.13% 0.01961 0.02354 0.01928 4,643,828.00
09 Nov 2022 0.01967 -0.00537 -21.45% 0.02467 0.02497 0.01894 11,755,961.00
08 Nov 2022 0.02504 -0.00397 -13.68% 0.02904 0.02941 0.02283 10,168,767.00
07 Nov 2022 0.02901 -0.00041 -1.39% 0.02938 0.03024 0.02856 3,881,008.00
06 Nov 2022 0.02942 -0.00177 -5.67% 0.0312 0.03145 0.0292 5,146,320.00
05 Nov 2022 0.03119 -0.00061 -1.92% 0.03204 0.03242 0.03064 6,416,219.00
04 Nov 2022 0.0318 0.0022 7.43% 0.02967 0.03206 0.02952 7,874,662.00
03 Nov 2022 0.0296 0.001 3.50% 0.02853 0.03169 0.02842 10,542,619.00
02 Nov 2022 0.0286 -0.001 -3.38% 0.0298 0.03003 0.02817 4,066,840.00
01 Nov 2022 0.0296 0.00022 0.75% 0.0294 0.03159 0.02927 6,800,548.00
31 Oct 2022 0.02938 0.00006 0.20% 0.0294 0.02994 0.02844 4,916,017.00
30 Oct 2022 0.02932 -0.00037 -1.25% 0.0297 0.0305 0.02891 6,688,999.00
29 Oct 2022 0.02969 0.00053 1.82% 0.02915 0.0302 0.02915 9,253,044.00
28 Oct 2022 0.02916 0.00043 1.50% 0.02864 0.02935 0.02809 5,372,671.00
27 Oct 2022 0.02873 -0.00043 -1.47% 0.02915 0.03009 0.02856 6,053,604.00
26 Oct 2022 0.02916 0.00067 2.35% 0.02848 0.02955 0.02835 5,852,135.00
25 Oct 2022 0.02849 0.00055 1.97% 0.02795 0.02912 0.02779 5,158,290.00
24 Oct 2022 0.02794 -0.00079 -2.75% 0.02876 0.02877 0.02774 4,902,642.00
23 Oct 2022 0.02873 0.00006 0.21% 0.02869 0.02885 0.02777 3,795,972.00
22 Oct 2022 0.02867 0.00035 1.24% 0.02834 0.0294 0.02785 7,430,406.00
21 Oct 2022 0.02832 -0.0006 -2.07% 0.02895 0.02895 0.02712 5,197,318.00
20 Oct 2022 0.02892 -0.00086 -2.89% 0.0297 0.03072 0.02871 9,516,880.00
19 Oct 2022 0.02978 -0.00339 -10.22% 0.03293 0.03318 0.0297 13,191,629.00
18 Oct 2022 0.03317 0.00496 17.58% 0.02829 0.03485 0.02825 27,469,196.00
17 Oct 2022 0.02821 0.00079 2.88% 0.02745 0.02826 0.02713 1,766,785.00
16 Oct 2022 0.02742 0.00026 0.96% 0.02706 0.02795 0.02706 2,690,909.00
15 Oct 2022 0.02716 0.00018 0.67% 0.027 0.02752 0.02678 995,878.00
14 Oct 2022 0.02698 -0.00036 -1.32% 0.02733 0.02814 0.02654 1,974,953.00
13 Oct 2022 0.02734 -0.00054 -1.94% 0.02792 0.02797 0.02506 2,750,703.00
12 Oct 2022 0.02788 -0.00033 -1.17% 0.02823 0.02853 0.02761 788,227.00
11 Oct 2022 0.02821 -0.00061 -2.12% 0.0288 0.0288 0.02795 856,148.00
10 Oct 2022 0.02882 -0.00157 -5.17% 0.03032 0.03064 0.02876 1,587,139.00
09 Oct 2022 0.03039 0.00014 0.46% 0.03031 0.03046 0.02997 3,570,942.00
08 Oct 2022 0.03025 -0.00015 -0.49% 0.0304 0.0308 0.03001 1,893,488.00
07 Oct 2022 0.0304 -0.00023 -0.75% 0.03076 0.03085 0.02975 2,119,329.00
06 Oct 2022 0.03063 -0.00035 -1.13% 0.03104 0.03143 0.0304 2,003,238.00
05 Oct 2022 0.03098 -0.00009 -0.29% 0.03109 0.03126 0.03027 2,454,527.00
04 Oct 2022 0.03107 0.00037 1.21% 0.03069 0.03126 0.0303 1,986,791.00
03 Oct 2022 0.0307 0.00081 2.71% 0.02994 0.03113 0.02957 5,153,042.00
02 Oct 2022 0.02989 -0.00055 -1.81% 0.03045 0.03076 0.02966 4,386,127.00
01 Oct 2022 0.03044 0.00002 0.07% 0.03047 0.03072 0.03029 1,709,157.00
30 Sep 2022 0.03042 -0.00067 -2.16% 0.03111 0.03129 0.03007 3,259,671.00
29 Sep 2022 0.03109 0.00076 2.51% 0.03029 0.03128 0.02985 3,556,505.00
28 Sep 2022 0.03033 0.00003 0.10% 0.03023 0.03067 0.029 2,717,805.00
27 Sep 2022 0.0303 -0.00031 -1.01% 0.03068 0.03183 0.02968 4,002,025.00
26 Sep 2022 0.03061 0.00125 4.26% 0.02941 0.03236 0.02906 5,994,891.00
25 Sep 2022 0.02936 -0.00065 -2.17% 0.03012 0.03048 0.02917 931,410.00
24 Sep 2022 0.03001 -0.00078 -2.53% 0.03082 0.03098 0.02982 1,023,519.00
23 Sep 2022 0.03079 0.00013 0.42% 0.03065 0.03137 0.0293 3,774,611.00
22 Sep 2022 0.03066 0.00156 5.36% 0.02898 0.03104 0.02898 3,808,817.00
21 Sep 2022 0.0291 -0.00079 -2.64% 0.0299 0.03163 0.02863 6,100,987.00
20 Sep 2022 0.02989 -0.00139 -4.44% 0.03136 0.0315 0.02968 2,434,784.00
19 Sep 2022 0.03128 0.00061 1.99% 0.03079 0.03155 0.02924 4,094,839.00
18 Sep 2022 0.03067 -0.00385 -11.15% 0.03455 0.03459 0.03039 3,198,253.00
17 Sep 2022 0.03452 0.00158 4.80% 0.03304 0.03553 0.03304 4,181,319.00
16 Sep 2022 0.03294 0.00021 0.64% 0.0328 0.03388 0.03231 2,954,249.00
15 Sep 2022 0.03273 -0.00172 -4.99% 0.03436 0.03446 0.03228 5,962,725.00
14 Sep 2022 0.03445 0.00064 1.89% 0.03368 0.03473 0.03346 4,437,488.00
13 Sep 2022 0.03381 -0.00368 -9.82% 0.0374 0.03837 0.03359 5,803,038.00
12 Sep 2022 0.03749 -0.00047 -1.24% 0.03799 0.03882 0.03691 5,931,711.00
11 Sep 2022 0.03796 -0.00002 -0.05% 0.03797 0.03881 0.03665 4,291,093.00
10 Sep 2022 0.03798 -0.00095 -2.44% 0.03909 0.0392 0.03722 4,222,286.00
Su Consulta Reciente
KUCN
ANKRUSDT
Ankr Netwo..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221210 06:48:13