Publicidad
Animecoin (ANIME) Precio Historico
Precio histórico de Animecoin, datos año tras año, precio máximo, estadísticas mensuales y diarias desde %replace2%.
| Precio inicial | 2025 Enero ($0,0751) |
|---|---|
| Precio más bajo | 2025 Abril ($0,0134) |
| Maximo histórico | 2025 Enero ($0,0900) |
Animecoin Gráfico Histórico
ANIME OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(ANIME) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,0228 | $0,0238 | $0,0215 | $0,0232 | $21.9 M | 955.093.359 | $126.7 M |
| 05/30/2025 | $0,0275 | $0,0275 | $0,0229 | $0,0229 | $22.2 M | 896.377.765 | $137.1 M |
| 05/29/2025 | $0,0282 | $0,0282 | $0,0268 | $0,0275 | $22.3 M | 812.010.495 | $152.4 M |
| 05/28/2025 | $0,0286 | $0,0313 | $0,0274 | $0,0282 | $58.1 M | 2.024.608.577 | $159 M |
| 05/27/2025 | $0,0277 | $0,0299 | $0,0263 | $0,0287 | $32.7 M | 1.179.281.365 | $153.7 M |
| 05/26/2025 | $0,0280 | $0,0285 | $0,0262 | $0,0277 | $35.8 M | 1.306.325.936 | $151.7 M |
| 05/25/2025 | $0,0264 | $0,0283 | $0,0254 | $0,0281 | $51.5 M | 1.942.571.386 | $146.8 M |
| 05/24/2025 | $0,0260 | $0,0279 | $0,0255 | $0,0262 | $25.4 M | 970.841.269 | $145.2 M |
| 05/23/2025 | $0,0295 | $0,0301 | $0,0261 | $0,0261 | $45.3 M | 1.610.999.416 | $155.9 M |
| 05/22/2025 | $0,0240 | $0,0308 | $0,0239 | $0,0301 | $124.5 M | 4.410.985.786 | $156.4 M |
| 05/21/2025 | $0,0238 | $0,0242 | $0,0226 | $0,0239 | $26 M | 1.111.661.750 | $129.6 M |
| 05/20/2025 | $0,0257 | $0,0269 | $0,0234 | $0,0238 | $35.4 M | 1.473.571.090 | $133 M |
| 05/19/2025 | $0,0252 | $0,0260 | $0,0234 | $0,0257 | $75.6 M | 3.066.866.648 | $136.5 M |
| 05/18/2025 | $0,0231 | $0,0253 | $0,0227 | $0,0253 | $60.9 M | 2.536.843.537 | $133 M |
| 05/17/2025 | $0,0213 | $0,0240 | $0,0203 | $0,0231 | $74 M | 3.323.841.254 | $123.4 M |
| 05/16/2025 | $0,0205 | $0,0214 | $0,0204 | $0,0212 | $19 M | 903.003.682 | $116.4 M |
| 05/15/2025 | $0,0222 | $0,0223 | $0,0201 | $0,0205 | $24.9 M | 1.187.531.848 | $116.2 M |
| 05/14/2025 | $0,0230 | $0,0242 | $0,0218 | $0,0222 | $39.3 M | 1.740.098.834 | $125 M |
| 05/13/2025 | $0,0212 | $0,0239 | $0,0201 | $0,0230 | $62.1 M | 2.822.972.256 | $121.7 M |
| 05/12/2025 | $0,0211 | $0,0217 | $0,0198 | $0,0212 | $31.7 M | 1.508.923.523 | $116.4 M |
| 05/11/2025 | $0,0221 | $0,0222 | $0,0205 | $0,0211 | $19.5 M | 920.226.133 | $117.2 M |
| 05/10/2025 | $0,0216 | $0,0222 | $0,0208 | $0,0222 | $25.8 M | 1.205.826.377 | $118.5 M |
| 05/09/2025 | $0,0200 | $0,0217 | $0,0199 | $0,0216 | $31.9 M | 1.522.903.997 | $115.9 M |
| 05/08/2025 | $0,0182 | $0,0203 | $0,0182 | $0,0200 | $18.5 M | 967.443.119 | $105.9 M |
| 05/07/2025 | $0,0177 | $0,0185 | $0,0175 | $0,0182 | $13.6 M | 749.023.198 | $100.3 M |
| 05/06/2025 | $0,0184 | $0,0192 | $0,0170 | $0,0177 | $15.6 M | 864.262.788 | $99.7 M |
| 05/05/2025 | $0,0186 | $0,0187 | $0,0180 | $0,0184 | $8.2 M | 447.798.376 | $101.8 M |
| 05/04/2025 | $0,0196 | $0,0196 | $0,0181 | $0,0186 | $15.1 M | 798.467.614 | $105 M |
| 05/03/2025 | $0,0210 | $0,0210 | $0,0190 | $0,0196 | $20.6 M | 1.023.295.794 | $111.5 M |
| 05/02/2025 | $0,0203 | $0,0210 | $0,0194 | $0,0210 | $27.9 M | 1.367.345.512 | $113.1 M |
| 05/01/2025 | $0,0193 | $0,0210 | $0,0192 | $0,0203 | $42 M | 2.102.353.761 | $110.6 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Yield Guild Games (YGG) Precio Historico | $0,1873 | $78.423.682 | $8.997.079 | -9,32% | 2,06% | |
 | Gods Unchained (GODS) Precio Historico | $0,1507 | $51.680.504 | $6.825.405 | -20,27% | -6,11% | |
 | Saga (SAGA) Precio Historico | $0,2873 | $31.504.468 | $14.193.634 | -22,15% | 0,03% | |
 | ECOMI (OMI) Precio Historico | $0,000198 | $32.916.278 | $552.534 | -20,97% | -3,49% | |
 | Theta Token (THETA) Precio Historico | $0,7517 | $751.740.936 | $15.846.242 | -12,13% | 2,80% | |
 | APEcoin (APE) Precio Historico | $0,6216 | $419.390.540 | $32.110.159 | -2,69% | 1,90% | |
 | Livepeer (LPT) Precio Historico | $9,03 | $334.791.654 | $1.048.445.296 | 66,09% | -22,68% | |
 | WAX (WAXP) Precio Historico | $0,0211 | $77.164.866 | $2.863.954 | -12,67% | 0,46% | |
 | Rollbit Coin (RLB) Precio Historico | $0,0632 | $143.099.108 | $172.950 | -1,16% | -0,46% |