Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ANKRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.04354 | -0.00072 | -1.63% | 0.04426 | 0.04536 | 0.04353 | 887,091.00 |
| 10 May 2024 | 0.04426 | -0.00202 | -4.36% | 0.0462 | 0.0471 | 0.04352 | 894,297.00 |
| 09 May 2024 | 0.04628 | 0.00171 | 3.84% | 0.04438 | 0.04662 | 0.04375 | 899,103.00 |
| 08 May 2024 | 0.04457 | -0.00159 | -3.44% | 0.04599 | 0.05246 | 0.04419 | 1,320,223.00 |
| 07 May 2024 | 0.04616 | -0.00132 | -2.78% | 0.04758 | 0.04866 | 0.04613 | 1,449,438.00 |
| 06 May 2024 | 0.04748 | -0.00212 | -4.27% | 0.0495 | 0.05088 | 0.04741 | 1,098,501.00 |
| 05 May 2024 | 0.0496 | 0.0001 | 0.20% | 0.04958 | 0.05091 | 0.04819 | 918,049.00 |
| 04 May 2024 | 0.0495 | -0.00011 | -0.22% | 0.04954 | 0.05064 | 0.04911 | 1,848,018.00 |
| 03 May 2024 | 0.04961 | 0.00312 | 6.71% | 0.04652 | 0.05025 | 0.04609 | 1,382,333.00 |
| 02 May 2024 | 0.04649 | 0.00013 | 0.28% | 0.0461 | 0.04707 | 0.04424 | 1,835,871.00 |
| 01 May 2024 | 0.04636 | -0.00081 | -1.72% | 0.047 | 0.04704 | 0.04265 | 1,720,779.00 |
| 30 Abr 2024 | 0.04717 | -0.00627 | -11.73% | 0.05349 | 0.05406 | 0.04569 | 1,351,680.00 |
| 29 Abr 2024 | 0.05344 | 0.00114 | 2.18% | 0.05248 | 0.05415 | 0.05006 | 933,552.00 |
| 28 Abr 2024 | 0.0523 | -0.00213 | -3.91% | 0.0544 | 0.05577 | 0.0522 | 697,624.00 |
| 27 Abr 2024 | 0.05443 | 0.00418 | 8.32% | 0.05027 | 0.05524 | 0.04786 | 841,230.00 |
| 26 Abr 2024 | 0.05025 | -0.00324 | -6.06% | 0.05353 | 0.0537 | 0.05025 | 1,557,650.00 |
| 25 Abr 2024 | 0.05349 | 0.00319 | 6.34% | 0.05046 | 0.05523 | 0.0499 | 1,244,832.00 |
| 24 Abr 2024 | 0.0503 | -0.0036 | -6.68% | 0.05453 | 0.05601 | 0.0499 | 1,156,810.00 |
| 23 Abr 2024 | 0.0539 | 0.0008 | 1.51% | 0.05288 | 0.05585 | 0.05277 | 945,896.00 |
| 22 Abr 2024 | 0.0531 | 0.00494 | 10.26% | 0.04831 | 0.0543 | 0.04805 | 821,228.00 |
| 21 Abr 2024 | 0.04816 | -0.00063 | -1.29% | 0.04849 | 0.04917 | 0.04791 | 921,727.00 |
| 20 Abr 2024 | 0.04879 | 0.00241 | 5.20% | 0.04596 | 0.05043 | 0.04595 | 1,363,411.00 |
| 19 Abr 2024 | 0.04638 | 0.00062 | 1.35% | 0.04573 | 0.04738 | 0.04246 | 1,930,768.00 |
| 18 Abr 2024 | 0.04576 | 0.00312 | 7.32% | 0.04257 | 0.0461 | 0.04132 | 2,177,553.00 |
| 17 Abr 2024 | 0.04264 | -0.00006 | -0.14% | 0.0424 | 0.044 | 0.04057 | 2,323,202.00 |
| 16 Abr 2024 | 0.0427 | -0.0002 | -0.47% | 0.04257 | 0.04332 | 0.04036 | 2,499,106.00 |
| 15 Abr 2024 | 0.0429 | -0.00081 | -1.85% | 0.04329 | 0.04676 | 0.04124 | 3,304,596.00 |
| 14 Abr 2024 | 0.04371 | 0.00323 | 7.98% | 0.04016 | 0.04425 | 0.038 | 3,586,605.00 |
| 13 Abr 2024 | 0.04048 | -0.00765 | -15.89% | 0.04788 | 0.04853 | 0.03504 | 2,918,355.00 |
| 12 Abr 2024 | 0.04813 | -0.01012 | -17.37% | 0.05805 | 0.05886 | 0.04637 | 1,811,583.00 |
| 11 Abr 2024 | 0.05825 | -0.00144 | -2.41% | 0.05935 | 0.06046 | 0.05749 | 1,837,787.00 |
| 10 Abr 2024 | 0.05969 | -0.00002 | -0.03% | 0.05957 | 0.0625 | 0.05699 | 2,453,660.00 |
| 09 Abr 2024 | 0.05971 | -0.00274 | -4.39% | 0.06234 | 0.0627 | 0.05952 | 1,750,816.00 |
| 08 Abr 2024 | 0.06245 | -0.00166 | -2.59% | 0.06466 | 0.06507 | 0.06143 | 1,225,537.00 |
| 07 Abr 2024 | 0.06411 | 0.005 | 8.46% | 0.05863 | 0.06633 | 0.05848 | 892,678.00 |
| 06 Abr 2024 | 0.05911 | 0.00402 | 7.30% | 0.05492 | 0.06239 | 0.05473 | 1,255,405.00 |
| 05 Abr 2024 | 0.05509 | -0.00109 | -1.94% | 0.05575 | 0.05603 | 0.05205 | 2,380,484.00 |
| 04 Abr 2024 | 0.05618 | 0.00281 | 5.27% | 0.05298 | 0.05785 | 0.05141 | 1,913,329.00 |
| 03 Abr 2024 | 0.05337 | -0.00255 | -4.56% | 0.05554 | 0.05624 | 0.05209 | 2,410,869.00 |
| 02 Abr 2024 | 0.05592 | -0.01122 | -16.71% | 0.06694 | 0.06694 | 0.05558 | 2,072,424.00 |
| 01 Abr 2024 | 0.06714 | 0.00741 | 12.41% | 0.05929 | 0.06856 | 0.05925 | 1,721,661.00 |
| 31 Mar 2024 | 0.05973 | 0.00553 | 10.20% | 0.05397 | 0.06412 | 0.05396 | 1,260,454.00 |
| 30 Mar 2024 | 0.0542 | 0.00044 | 0.82% | 0.05435 | 0.05764 | 0.05303 | 1,399,921.00 |
| 29 Mar 2024 | 0.05376 | -0.00164 | -2.96% | 0.05519 | 0.05519 | 0.0525 | 1,924,116.00 |
| 28 Mar 2024 | 0.0554 | -0.00103 | -1.83% | 0.05648 | 0.05793 | 0.05323 | 2,187,632.00 |
| 27 Mar 2024 | 0.05643 | -0.00034 | -0.60% | 0.05619 | 0.0614 | 0.05558 | 1,667,870.00 |
| 26 Mar 2024 | 0.05677 | 0.0062 | 12.26% | 0.05044 | 0.06457 | 0.05042 | 2,455,894.00 |
| 25 Mar 2024 | 0.05057 | 0.00611 | 13.74% | 0.04436 | 0.05261 | 0.04427 | 3,398,714.00 |
| 24 Mar 2024 | 0.04446 | 0.0016 | 3.73% | 0.04294 | 0.04499 | 0.04252 | 1,768,066.00 |
| 23 Mar 2024 | 0.04286 | 0.00027 | 0.63% | 0.04262 | 0.04439 | 0.04244 | 2,641,538.00 |
| 22 Mar 2024 | 0.04259 | -0.00205 | -4.59% | 0.04446 | 0.0449 | 0.04134 | 2,726,923.00 |
| 21 Mar 2024 | 0.04464 | -0.00101 | -2.21% | 0.04548 | 0.04654 | 0.04386 | 3,808,111.00 |
| 20 Mar 2024 | 0.04565 | 0.0044 | 10.67% | 0.04144 | 0.04571 | 0.03923 | 4,801,570.00 |
| 19 Mar 2024 | 0.04125 | -0.00502 | -10.85% | 0.04626 | 0.0464 | 0.03985 | 4,651,119.00 |
| 18 Mar 2024 | 0.04627 | -0.00379 | -7.57% | 0.04977 | 0.04994 | 0.04566 | 2,964,575.00 |
| 17 Mar 2024 | 0.05006 | 0.00378 | 8.17% | 0.04648 | 0.05039 | 0.0439 | 3,635,411.00 |
| 16 Mar 2024 | 0.04628 | -0.00495 | -9.66% | 0.05105 | 0.05477 | 0.04557 | 3,786,972.00 |
| 15 Mar 2024 | 0.05123 | -0.00524 | -9.28% | 0.05652 | 0.05659 | 0.0474 | 4,388,547.00 |
| 14 Mar 2024 | 0.05647 | -0.00166 | -2.86% | 0.05787 | 0.05787 | 0.05327 | 3,578,126.00 |
| 13 Mar 2024 | 0.05813 | 0.00087 | 1.52% | 0.05739 | 0.05818 | 0.05448 | 3,989,332.00 |
| 12 Mar 2024 | 0.05726 | 0.005 | 9.57% | 0.05336 | 0.0573 | 0.050 | 5,332,818.00 |
| 11 Mar 2024 | 0.05226 | 0.00205 | 4.08% | 0.05009 | 0.05357 | 0.04701 | 4,351,408.00 |
| 10 Mar 2024 | 0.05021 | -0.00032 | -0.63% | 0.05022 | 0.05101 | 0.0484 | 4,925,530.00 |
| 09 Mar 2024 | 0.05053 | 0.00116 | 2.35% | 0.04971 | 0.05105 | 0.04834 | 4,669,148.00 |
| 08 Mar 2024 | 0.04937 | 0.00018 | 0.37% | 0.05028 | 0.05206 | 0.04717 | 4,078,142.00 |
| 07 Mar 2024 | 0.04919 | 0.00647 | 15.15% | 0.04215 | 0.05689 | 0.04136 | 5,444,464.00 |
| 06 Mar 2024 | 0.04272 | 0.0049 | 12.96% | 0.03777 | 0.04273 | 0.03569 | 9,980,106.00 |
| 05 Mar 2024 | 0.03782 | -0.00316 | -7.71% | 0.04084 | 0.04148 | 0.03374 | 6,480,373.00 |
| 04 Mar 2024 | 0.04098 | -0.00081 | -1.94% | 0.04167 | 0.04239 | 0.03954 | 3,023,409.00 |
| 03 Mar 2024 | 0.04179 | 0.00173 | 4.32% | 0.03985 | 0.04352 | 0.03715 | 2,236,136.00 |
| 02 Mar 2024 | 0.04006 | 0.002 | 5.25% | 0.03796 | 0.0407 | 0.0369 | 2,946,121.00 |
| 01 Mar 2024 | 0.03806 | 0.00135 | 3.68% | 0.03697 | 0.03868 | 0.03632 | 3,591,599.00 |
| 29 Feb 2024 | 0.03671 | 0.00242 | 7.06% | 0.03437 | 0.03902 | 0.03366 | 5,235,460.00 |
| 28 Feb 2024 | 0.03429 | 0.00041 | 1.21% | 0.03393 | 0.0362 | 0.03131 | 3,671,849.00 |
| 27 Feb 2024 | 0.03388 | 0.00091 | 2.76% | 0.03299 | 0.0354 | 0.03237 | 3,663,784.00 |
| 26 Feb 2024 | 0.03297 | 0.00063 | 1.95% | 0.03222 | 0.03343 | 0.03116 | 2,833,806.00 |
| 25 Feb 2024 | 0.03234 | 0.00166 | 5.41% | 0.03071 | 0.03344 | 0.03063 | 2,957,507.00 |
| 24 Feb 2024 | 0.03068 | 0.00122 | 4.14% | 0.02952 | 0.0323 | 0.02855 | 3,014,997.00 |
| 23 Feb 2024 | 0.02946 | -0.00056 | -1.87% | 0.03014 | 0.03031 | 0.02838 | 4,074,072.00 |
| 22 Feb 2024 | 0.03002 | 0.00027 | 0.91% | 0.02968 | 0.03069 | 0.02927 | 4,605,166.00 |
| 21 Feb 2024 | 0.02975 | -0.00204 | -6.42% | 0.03165 | 0.03219 | 0.02839 | 4,632,916.00 |
| 20 Feb 2024 | 0.03179 | 0.00112 | 3.65% | 0.03048 | 0.03205 | 0.02904 | 4,210,414.00 |
| 19 Feb 2024 | 0.03067 | 0.00206 | 7.20% | 0.02858 | 0.03116 | 0.02833 | 3,456,136.00 |
| 18 Feb 2024 | 0.02861 | 0.00108 | 3.92% | 0.02747 | 0.02948 | 0.02731 | 2,923,648.00 |
| 17 Feb 2024 | 0.02753 | -0.00045 | -1.61% | 0.02796 | 0.0283 | 0.02688 | 3,282,086.00 |
| 16 Feb 2024 | 0.02798 | 0.00005 | 0.18% | 0.02793 | 0.0287 | 0.02728 | 4,570,896.00 |
| 15 Feb 2024 | 0.02793 | 0.00139 | 5.24% | 0.02655 | 0.02853 | 0.02644 | 4,394,748.00 |
| 14 Feb 2024 | 0.02654 | 0.00168 | 6.76% | 0.02484 | 0.02732 | 0.02463 | 4,118,339.00 |
| 13 Feb 2024 | 0.02486 | -0.0004 | -1.58% | 0.02527 | 0.02538 | 0.02426 | 4,791,494.00 |
| 12 Feb 2024 | 0.02526 | 0.00062 | 2.52% | 0.02461 | 0.02535 | 0.02435 | 3,464,723.00 |
| 11 Feb 2024 | 0.02464 | 0.00001 | 0.04% | 0.02462 | 0.02519 | 0.02453 | 3,836,146.00 |
| 10 Feb 2024 | 0.02463 | -0.00024 | -0.97% | 0.02493 | 0.0251 | 0.02443 | 4,107,042.00 |
