ANKR
순위 457
AI & DePIN
Ankr Network
$0.004796
+22.48% 24H
+22.40% 7D
시가총액
시가총액
$48.01M
0.00% 시장 대비
완전 희석
완전 희석
$48.01M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$53.14M
110.69% 시가총액 대비
유통
유통
10.00B ANKR
의 10.00B 최대
역대 최고가 대비
역대 최고가 대비
-97.75%
최고가 16 Apr 2021
변동성, 30d
변동성, 30d
49.7%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 2733 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $0.004070 | — | — |
| 2026-08-26 | $0.004060 | — | — |
| 2026-08-25 | $0.004000 | — | — |
| 2026-08-24 | $0.004000 | — | — |
| 2026-08-23 | $0.004080 | — | — |
| 2026-08-22 | $0.004010 | — | — |
| 2026-08-21 | $0.003970 | — | — |
| 2026-08-20 | $0.003630 | — | — |
| 2026-08-19 | $0.003480 | — | — |
| 2026-08-18 | $0.003330 | — | — |
| 2026-08-17 | $0.003350 | — | — |
| 2026-08-16 | $0.003340 | — | — |
| 2026-08-15 | $0.003380 | — | — |
| 2026-08-14 | $0.003360 | — | — |
| 2026-08-13 | $0.003390 | — | — |
| 2026-08-12 | $0.003360 | — | — |
| 2026-08-11 | $0.003470 | — | — |
| 2026-08-10 | $0.003570 | — | — |
| 2026-08-09 | $0.003660 | — | — |
| 2026-08-08 | $0.003560 | — | — |
| 2026-08-07 | $0.003480 | — | — |
| 2026-08-06 | $0.003480 | — | — |
| 2026-08-05 | $0.003440 | — | — |
| 2026-08-04 | $0.003390 | — | — |
| 2026-08-03 | $0.003390 | — | — |
| 2026-08-02 | $0.003380 | — | — |
| 2026-08-01 | $0.003400 | — | — |
| 2026-07-31 | $0.003360 | — | — |
| 2026-07-30 | $0.003370 | — | — |
| 2026-07-29 | $0.003290 | — | — |
| 2026-07-28 | $0.003460 | — | — |
| 2026-07-27 | $0.003350 | — | — |
| 2026-07-26 | $0.003510 | — | — |
| 2026-07-25 | $0.003490 | — | — |
| 2026-07-24 | $0.003490 | — | — |
| 2026-07-23 | $0.003480 | — | — |
| 2026-07-22 | $0.003560 | — | — |
| 2026-07-21 | $0.003570 | — | — |
| 2026-07-20 | $0.003590 | — | — |
| 2026-07-19 | $0.003490 | — | — |
| 2026-07-18 | $0.003530 | — | — |
| 2026-07-17 | $0.003530 | — | — |
| 2026-07-16 | $0.003560 | — | — |
| 2026-07-15 | $0.003660 | — | — |
| 2026-07-14 | $0.003580 | — | — |
| 2026-07-13 | $0.003550 | — | — |
| 2026-07-12 | $0.003740 | — | — |
| 2026-07-11 | $0.003850 | — | — |
| 2026-07-10 | $0.003580 | — | — |
| 2026-07-09 | $0.003560 | — | — |
| 2026-07-08 | $0.003500 | — | — |
| 2026-07-07 | $0.003560 | — | — |
| 2026-07-06 | $0.003700 | — | — |
| 2026-07-05 | $0.003650 | — | — |
| 2026-07-04 | $0.003710 | — | — |
| 2026-07-03 | $0.003680 | — | — |
| 2026-07-02 | $0.003570 | — | — |
| 2026-07-01 | $0.003510 | — | — |
| 2026-06-30 | $0.003330 | — | — |
| 2026-06-29 | $0.003480 | — | — |
| 2026-06-28 | $0.003490 | — | — |
| 2026-06-27 | $0.003440 | — | — |
| 2026-06-26 | $0.003460 | — | — |
| 2026-06-25 | $0.003420 | — | — |
| 2026-06-24 | $0.003470 | — | — |
| 2026-06-23 | $0.003560 | — | — |
| 2026-06-22 | $0.003670 | — | — |
| 2026-06-21 | $0.003650 | — | — |
| 2026-06-20 | $0.003720 | — | — |
| 2026-06-19 | $0.003720 | — | — |
| 2026-06-18 | $0.003910 | — | — |
| 2026-06-17 | $0.003930 | — | — |
| 2026-06-16 | $0.003960 | — | — |
| 2026-06-15 | $0.004020 | — | — |
| 2026-06-14 | $0.003990 | — | — |
| 2026-06-13 | $0.003970 | — | — |
| 2026-06-12 | $0.003830 | — | — |
| 2026-06-11 | $0.003930 | — | — |
| 2026-06-10 | $0.003720 | — | — |
| 2026-06-09 | $0.003740 | — | — |
| 2026-06-08 | $0.003860 | — | — |
| 2026-06-07 | $0.003910 | — | — |
| 2026-06-06 | $0.003790 | — | — |
| 2026-06-05 | $0.003830 | — | — |
| 2026-06-04 | $0.004130 | — | — |
| 2026-06-03 | $0.004350 | — | — |
| 2026-06-02 | $0.004290 | — | — |
| 2026-06-01 | $0.004630 | — | — |
| 2026-05-31 | $0.004640 | — | — |
| 2026-05-30 | $0.004560 | — | — |
| 2026-05-29 | $0.004570 | — | — |
| 2026-05-28 | $0.004450 | — | — |
| 2026-05-27 | $0.004570 | — | — |
| 2026-05-26 | $0.004650 | — | — |
| 2026-05-25 | $0.004740 | — | — |
| 2026-05-24 | $0.004600 | — | — |
| 2026-05-23 | $0.004690 | — | — |
| 2026-05-22 | $0.004570 | — | — |
| 2026-05-21 | $0.004680 | — | — |
| 2026-05-20 | $0.004610 | — | — |
| 2026-05-19 | $0.004510 | — | — |
| 2026-05-18 | $0.004590 | — | — |
| 2026-05-17 | $0.004630 | — | — |
| 2026-05-16 | $0.004750 | — | — |
| 2026-05-15 | $0.005070 | — | — |
| 2026-05-14 | $0.005080 | — | — |
| 2026-05-13 | $0.005040 | — | — |
| 2026-05-12 | $0.005150 | — | — |
| 2026-05-11 | $0.005420 | — | — |
| 2026-05-10 | $0.005240 | — | — |
| 2026-05-09 | $0.005110 | — | — |
| 2026-05-08 | $0.005190 | — | — |
| 2026-05-07 | $0.005030 | — | — |
| 2026-05-06 | $0.005060 | — | — |
| 2026-05-05 | $0.005140 | — | — |
| 2026-05-04 | $0.004830 | — | — |
| 2026-05-03 | $0.004810 | — | — |
| 2026-05-02 | $0.004860 | — | — |
| 2026-05-01 | $0.004810 | — | — |
| 2026-04-30 | $0.004730 | — | — |
| 2026-04-29 | $0.004790 | — | — |
| 2026-04-28 | $0.005020 | — | — |
| 2026-04-27 | $0.005030 | — | — |
| 2026-04-26 | $0.005150 | — | — |
| 2026-04-25 | $0.005120 | — | — |
| 2026-04-24 | $0.005110 | — | — |
| 2026-04-23 | $0.005110 | — | — |
| 2026-04-22 | $0.005080 | — | — |
| 2026-04-21 | $0.005080 | — | — |
| 2026-04-20 | $0.005080 | — | — |
| 2026-04-19 | $0.004920 | — | — |
| 2026-04-18 | $0.005170 | — | — |
| 2026-04-17 | $0.005410 | — | — |
| 2026-04-16 | $0.005280 | — | — |
| 2026-04-15 | $0.005130 | — | — |
| 2026-04-14 | $0.005060 | — | — |
| 2026-04-13 | $0.005280 | — | — |
| 2026-04-12 | $0.005180 | — | — |
| 2026-04-11 | $0.005130 | — | — |
| 2026-04-10 | $0.005280 | — | — |
| 2026-04-09 | $0.005370 | — | — |
| 2026-04-08 | $0.005260 | — | — |
| 2026-04-07 | $0.005340 | — | — |
| 2026-04-06 | $0.005360 | — | — |
| 2026-04-05 | $0.005270 | — | — |
| 2026-04-04 | $0.005210 | — | — |
| 2026-04-03 | $0.005010 | — | — |
| 2026-04-02 | $0.005000 | — | — |
| 2026-04-01 | $0.004980 | — | — |
| 2026-03-31 | $0.004960 | — | — |
| 2026-03-30 | $0.005150 | — | — |
| 2026-03-29 | $0.004950 | — | — |
| 2026-03-28 | $0.004800 | — | — |
| 2026-03-27 | $0.005170 | — | — |
| 2026-03-26 | $0.004680 | — | — |
| 2026-03-25 | $0.005060 | — | — |
| 2026-03-24 | $0.005070 | — | — |
| 2026-03-23 | $0.005270 | — | — |
| 2026-03-22 | $0.005300 | — | — |
| 2026-03-21 | $0.005520 | — | — |
| 2026-03-20 | $0.005200 | — | — |
| 2026-03-19 | $0.004800 | — | — |
| 2026-03-18 | $0.005030 | — | — |
| 2026-03-17 | $0.004750 | — | — |
| 2026-03-16 | $0.004580 | — | — |
| 2026-03-15 | $0.004400 | — | — |
| 2026-03-14 | $0.004330 | — | — |
| 2026-03-13 | $0.004410 | — | — |
| 2026-03-12 | $0.004400 | — | — |
| 2026-03-11 | $0.004470 | — | — |
| 2026-03-10 | $0.004330 | — | — |
| 2026-03-09 | $0.004350 | — | — |
| 2026-03-08 | $0.004280 | — | — |
| 2026-03-07 | $0.004370 | — | — |
| 2026-03-06 | $0.004530 | — | — |
| 2026-03-05 | $0.004190 | — | — |
| 2026-03-04 | $0.004260 | — | — |
| 2026-03-03 | $0.004110 | — | — |
| 2026-03-02 | $0.004180 | — | — |
| 2026-03-01 | $0.004160 | — | — |
| 2026-02-28 | $0.004300 | — | — |
| 2026-02-27 | $0.004240 | — | — |
| 2026-02-26 | $0.004390 | — | — |
| 2026-02-25 | $0.004460 | — | — |
| 2026-02-24 | $0.004190 | — | — |
| 2026-02-23 | $0.004220 | — | — |
| 2026-02-22 | $0.004360 | — | — |
| 2026-02-21 | $0.004500 | — | — |
| 2026-02-20 | $0.004560 | — | — |
| 2026-02-19 | $0.004400 | — | — |
| 2026-02-18 | $0.004420 | — | — |
| 2026-02-17 | $0.004700 | — | — |
| 2026-02-16 | $0.004690 | — | — |
| 2026-02-15 | $0.004550 | — | — |
| 2026-02-14 | $0.004790 | — | — |
| 2026-02-13 | $0.004620 | — | — |
| 2026-02-12 | $0.004540 | — | — |
| 2026-02-11 | $0.004410 | — | — |
| 2026-02-10 | $0.004410 | — | — |
| 2026-02-09 | $0.004530 | — | — |
| 2026-02-08 | $0.004590 | — | — |
| 2026-02-07 | $0.004760 | — | — |
| 2026-02-06 | $0.004790 | — | — |
| 2026-02-05 | $0.004340 | — | — |
| 2026-02-04 | $0.005270 | — | — |
| 2026-02-03 | $0.005890 | — | — |
| 2026-02-02 | $0.005140 | — | — |
| 2026-02-01 | $0.004930 | — | — |
| 2026-01-31 | $0.005020 | — | — |
| 2026-01-30 | $0.005550 | — | — |
| 2026-01-29 | $0.005710 | — | — |
| 2026-01-28 | $0.006040 | — | — |
| 2026-01-27 | $0.006170 | — | — |
| 2026-01-26 | $0.006170 | — | — |
| 2026-01-25 | $0.006020 | — | — |
| 2026-01-24 | $0.006270 | — | — |
| 2026-01-23 | $0.006330 | — | — |
| 2026-01-22 | $0.006360 | — | — |
| 2026-01-21 | $0.006510 | — | — |
| 2026-01-20 | $0.006170 | — | — |
| 2026-01-19 | $0.006620 | — | — |
| 2026-01-18 | $0.006790 | — | — |
| 2026-01-17 | $0.007280 | — | — |
| 2026-01-16 | $0.007050 | — | — |
| 2026-01-15 | $0.006940 | — | — |
| 2026-01-14 | $0.007320 | — | — |
| 2026-01-13 | $0.007410 | — | — |
| 2026-01-12 | $0.006920 | — | — |
| 2026-01-11 | $0.007040 | — | — |
| 2026-01-10 | $0.007220 | — | — |
| 2026-01-09 | $0.007270 | — | — |
| 2026-01-08 | $0.007340 | — | — |
| 2026-01-07 | $0.007210 | — | — |
| 2026-01-06 | $0.007450 | — | — |
| 2026-01-05 | $0.007270 | — | — |
| 2026-01-04 | $0.006930 | — | — |
| 2026-01-03 | $0.006780 | — | — |
| 2026-01-02 | $0.006790 | — | — |
| 2026-01-01 | $0.006510 | — | — |
| 2025-12-31 | $0.006220 | — | — |
| 2025-12-30 | $0.006410 | — | — |
| 2025-12-29 | $0.006360 | — | — |
| 2025-12-28 | $0.006490 | — | — |
| 2025-12-27 | $0.006670 | — | — |
| 2025-12-26 | $0.006270 | — | — |
| 2025-12-25 | $0.006200 | — | — |
| 2025-12-24 | $0.006330 | — | — |
| 2025-12-23 | $0.006340 | — | — |
| 2025-12-22 | $0.006550 | — | — |
| 2025-12-21 | $0.006450 | — | — |
| 2025-12-20 | $0.006580 | — | — |
| 2025-12-19 | $0.006520 | — | — |
| 2025-12-18 | $0.006170 | — | — |
| 2025-12-17 | $0.006320 | — | — |
| 2025-12-16 | $0.006920 | — | — |
| 2025-12-15 | $0.006920 | — | — |
| 2025-12-14 | $0.007050 | — | — |
| 2025-12-13 | $0.007440 | — | — |
| 2025-12-12 | $0.007390 | — | — |
| 2025-12-11 | $0.007500 | — | — |
| 2025-12-10 | $0.007630 | — | — |
| 2025-12-09 | $0.007930 | — | — |
| 2025-12-08 | $0.007730 | — | — |
| 2025-12-07 | $0.007570 | — | — |
| 2025-12-06 | $0.007780 | — | — |
| 2025-12-05 | $0.007680 | — | — |
| 2025-12-04 | $0.007710 | — | — |
| 2025-12-03 | $0.008010 | — | — |
| 2025-12-02 | $0.007870 | — | — |
| 2025-12-01 | $0.007480 | — | — |
| 2025-11-30 | $0.007740 | — | — |
| 2025-11-29 | $0.008030 | — | — |
| 2025-11-28 | $0.008090 | — | — |
| 2025-11-27 | $0.008260 | — | — |
| 2025-11-26 | $0.008140 | — | — |
| 2025-11-25 | $0.008320 | — | — |
| 2025-11-24 | $0.008160 | — | — |
| 2025-11-23 | $0.007830 | — | — |
| 2025-11-22 | $0.007820 | — | — |
| 2025-11-21 | $0.007950 | — | — |
| 2025-11-20 | $0.008050 | — | — |
| 2025-11-19 | $0.008440 | — | — |
| 2025-11-18 | $0.008660 | — | — |
| 2025-11-17 | $0.008520 | — | — |
| 2025-11-16 | $0.008780 | — | — |
| 2025-11-15 | $0.008910 | — | — |
| 2025-11-14 | $0.008880 | — | — |
| 2025-11-13 | $0.009040 | — | — |
| 2025-11-12 | $0.009640 | — | — |
| 2025-11-11 | $0.009970 | — | — |
| 2025-11-10 | $0.009990 | — | — |
| 2025-11-09 | $0.009830 | — | — |
| 2025-11-08 | $0.0100 | — | — |
| 2025-11-07 | $0.009980 | — | — |
| 2025-11-06 | $0.008960 | — | — |
| 2025-11-05 | $0.008890 | — | — |
| 2025-11-04 | $0.008510 | — | — |
| 2025-11-03 | $0.008840 | — | — |
| 2025-11-02 | $0.009890 | — | — |
| 2025-11-01 | $0.0100 | — | — |
| 2025-10-31 | $0.009650 | — | — |
| 2025-10-30 | $0.009380 | — | — |
| 2025-10-29 | $0.0101 | — | — |
| 2025-10-28 | $0.0100 | — | — |
| 2025-10-27 | $0.0103 | — | — |
| 2025-10-26 | $0.0105 | — | — |
| 2025-10-25 | $0.0102 | — | — |
| 2025-10-24 | $0.0103 | — | — |
| 2025-10-23 | $0.0102 | — | — |
| 2025-10-22 | $0.0100 | — | — |
| 2025-10-21 | $0.0103 | — | — |
| 2025-10-20 | $0.0106 | — | — |
| 2025-10-19 | $0.0106 | — | — |
| 2025-10-18 | $0.0103 | — | — |
| 2025-10-17 | $0.0101 | — | — |
| 2025-10-16 | $0.0104 | — | — |
| 2025-10-15 | $0.0109 | — | — |
| 2025-10-14 | $0.0115 | — | — |
| 2025-10-13 | $0.0120 | — | — |
| 2025-10-12 | $0.0112 | — | — |
| 2025-10-11 | $0.0102 | — | — |
| 2025-10-10 | $0.0100 | — | — |
| 2025-10-09 | $0.0137 | — | — |
| 2025-10-08 | $0.0140 | — | — |
| 2025-10-07 | $0.0136 | — | — |
| 2025-10-06 | $0.0142 | — | — |
| 2025-10-05 | $0.0139 | — | — |
| 2025-10-04 | $0.0138 | — | — |
| 2025-10-03 | $0.0143 | — | — |
| 2025-10-02 | $0.0143 | — | — |
| 2025-10-01 | $0.0140 | — | — |
| 2025-09-30 | $0.0132 | — | — |
| 2025-09-29 | $0.0137 | — | — |
| 2025-09-28 | $0.0138 | — | — |
| 2025-09-27 | $0.0136 | — | — |
| 2025-09-26 | $0.0138 | — | — |
| 2025-09-25 | $0.0130 | — | — |
| 2025-09-24 | $0.0138 | — | — |
| 2025-09-23 | $0.0137 | — | — |
| 2025-09-22 | $0.0138 | — | — |
| 2025-09-21 | $0.0148 | — | — |
| 2025-09-20 | $0.0150 | — | — |
| 2025-09-19 | $0.0149 | — | — |
| 2025-09-18 | $0.0156 | — | — |
| 2025-09-17 | $0.0156 | — | — |
| 2025-09-16 | $0.0152 | — | — |
| 2025-09-15 | $0.0149 | — | — |
| 2025-09-14 | $0.0154 | — | — |
| 2025-09-13 | $0.0161 | — | — |
| 2025-09-12 | $0.0158 | — | — |
| 2025-09-11 | $0.0155 | — | — |
| 2025-09-10 | $0.0155 | — | — |
| 2025-09-09 | $0.0153 | — | — |
| 2025-09-08 | $0.0151 | — | — |
| 2025-09-07 | $0.0147 | — | — |
| 2025-09-06 | $0.0146 | — | — |
| 2025-09-05 | $0.0147 | — | — |
| 2025-09-04 | $0.0147 | — | — |
| 2025-09-03 | $0.0151 | — | — |
| 2025-09-02 | $0.0151 | — | — |
| 2025-09-01 | $0.0148 | — | — |
| 2025-08-31 | $0.0152 | — | — |
| 2025-08-30 | $0.0152 | — | — |
| 2025-08-29 | $0.0152 | — | — |
| 2025-08-28 | $0.0158 | — | — |
| 2025-08-27 | $0.0152 | — | — |
| 2025-08-26 | $0.0153 | — | — |
| 2025-08-25 | $0.0146 | — | — |
| 2025-08-24 | $0.0159 | — | — |
| 2025-08-23 | $0.0163 | — | — |
| 2025-08-22 | $0.0164 | — | — |
| 2025-08-21 | $0.0153 | — | — |
| 2025-08-20 | $0.0158 | — | — |
| 2025-08-19 | $0.0150 | — | — |
| 2025-08-18 | $0.0155 | — | — |
| 2025-08-17 | $0.0159 | — | — |
| 2025-08-16 | $0.0160 | — | — |
| 2025-08-15 | $0.0156 | — | — |
| 2025-08-14 | $0.0158 | — | — |
| 2025-08-13 | $0.0173 | — | — |
| 2025-08-12 | $0.0167 | — | — |
| 2025-08-11 | $0.0159 | — | — |
| 2025-08-10 | $0.0167 | — | — |
| 2025-08-09 | $0.0169 | — | — |
| 2025-08-08 | $0.0165 | — | — |
| 2025-08-07 | $0.0162 | — | — |
| 2025-08-06 | $0.0157 | — | — |
| 2025-08-05 | $0.0155 | — | — |
| 2025-08-04 | $0.0160 | — | — |
| 2025-08-03 | $0.0153 | — | — |
| 2025-08-02 | $0.0151 | — | — |
| 2025-08-01 | $0.0154 | — | — |
| 2025-07-31 | $0.0161 | — | — |
| 2025-07-30 | $0.0163 | — | — |
| 2025-07-29 | $0.0166 | — | — |
| 2025-07-28 | $0.0167 | — | — |
| 2025-07-27 | $0.0178 | — | — |
| 2025-07-26 | $0.0171 | — | — |
| 2025-07-25 | $0.0171 | — | — |
| 2025-07-24 | $0.0169 | — | — |