Реклама
ANIME История
/
История курса Animecoin
| Первоначальная цена | 2025 Январь ($0.0751) |
|---|---|
| Минимальная цена | 2025 Апреля ($0.0134) |
| Максимальная цена | 2025 Январь ($0.0900) |
История/Динамика курса за все время Animecoin
Animecoin История курса, рыночной капитализации и объема торгов. Все значения данных доступны с 24/01/2025, это первый день, когда у нас появились данные о цене ANIME.
Первоначальный обменный курс ANIME, обнаруженный нашей платформой, составил $0.0751, самая низкая цена была $0.0134 в 08/04/2025, а самая высокая цена, которую достигла Animecoin, составила $0.0900 в 25/01/2025.
Animecoin История курса график
ANIME OHLC Данные
| Дата | Открытия | Максимальная | Минимальная | Закрытия | объём | объём(ANIME) | Капитализация |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.0282 | $0.0282 | $0.0268 | $0.0275 | $22.3 млн | 812,010,495 | $152.4 млн |
| 05/28/2025 | $0.0286 | $0.0313 | $0.0274 | $0.0282 | $58.1 млн | 2,024,608,577 | $159 млн |
| 05/27/2025 | $0.0277 | $0.0299 | $0.0263 | $0.0287 | $32.7 млн | 1,179,281,365 | $153.7 млн |
| 05/26/2025 | $0.0280 | $0.0285 | $0.0262 | $0.0277 | $35.8 млн | 1,306,325,936 | $151.7 млн |
| 05/25/2025 | $0.0264 | $0.0283 | $0.0254 | $0.0281 | $51.5 млн | 1,942,571,386 | $146.8 млн |
| 05/24/2025 | $0.0260 | $0.0279 | $0.0255 | $0.0262 | $25.4 млн | 970,841,269 | $145.2 млн |
| 05/23/2025 | $0.0295 | $0.0301 | $0.0261 | $0.0261 | $45.3 млн | 1,610,999,416 | $155.9 млн |
| 05/22/2025 | $0.0240 | $0.0308 | $0.0239 | $0.0301 | $124.5 млн | 4,410,985,786 | $156.4 млн |
| 05/21/2025 | $0.0238 | $0.0242 | $0.0226 | $0.0239 | $26 млн | 1,111,661,750 | $129.6 млн |
| 05/20/2025 | $0.0257 | $0.0269 | $0.0234 | $0.0238 | $35.4 млн | 1,473,571,090 | $133 млн |
| 05/19/2025 | $0.0252 | $0.0260 | $0.0234 | $0.0257 | $75.6 млн | 3,066,866,648 | $136.5 млн |
| 05/18/2025 | $0.0231 | $0.0253 | $0.0227 | $0.0253 | $60.9 млн | 2,536,843,537 | $133 млн |
| 05/17/2025 | $0.0213 | $0.0240 | $0.0203 | $0.0231 | $74 млн | 3,323,841,254 | $123.4 млн |
| 05/16/2025 | $0.0205 | $0.0214 | $0.0204 | $0.0212 | $19 млн | 903,003,682 | $116.4 млн |
| 05/15/2025 | $0.0222 | $0.0223 | $0.0201 | $0.0205 | $24.9 млн | 1,187,531,848 | $116.2 млн |
| 05/14/2025 | $0.0230 | $0.0242 | $0.0218 | $0.0222 | $39.3 млн | 1,740,098,834 | $125 млн |
| 05/13/2025 | $0.0212 | $0.0239 | $0.0201 | $0.0230 | $62.1 млн | 2,822,972,256 | $121.7 млн |
| 05/12/2025 | $0.0211 | $0.0217 | $0.0198 | $0.0212 | $31.7 млн | 1,508,923,523 | $116.4 млн |
| 05/11/2025 | $0.0221 | $0.0222 | $0.0205 | $0.0211 | $19.5 млн | 920,226,133 | $117.2 млн |
| 05/10/2025 | $0.0216 | $0.0222 | $0.0208 | $0.0222 | $25.8 млн | 1,205,826,377 | $118.5 млн |
| 05/09/2025 | $0.0200 | $0.0217 | $0.0199 | $0.0216 | $31.9 млн | 1,522,903,997 | $115.9 млн |
| 05/08/2025 | $0.0182 | $0.0203 | $0.0182 | $0.0200 | $18.5 млн | 967,443,119 | $105.9 млн |
| 05/07/2025 | $0.0177 | $0.0185 | $0.0175 | $0.0182 | $13.6 млн | 749,023,198 | $100.3 млн |
| 05/06/2025 | $0.0184 | $0.0192 | $0.0170 | $0.0177 | $15.6 млн | 864,262,788 | $99.7 млн |
| 05/05/2025 | $0.0186 | $0.0187 | $0.0180 | $0.0184 | $8.2 млн | 447,798,376 | $101.8 млн |
| 05/04/2025 | $0.0196 | $0.0196 | $0.0181 | $0.0186 | $15.1 млн | 798,467,614 | $105 млн |
| 05/03/2025 | $0.0210 | $0.0210 | $0.0190 | $0.0196 | $20.6 млн | 1,023,295,794 | $111.5 млн |
| 05/02/2025 | $0.0203 | $0.0210 | $0.0194 | $0.0210 | $27.9 млн | 1,367,345,512 | $113.1 млн |
| 05/01/2025 | $0.0193 | $0.0210 | $0.0192 | $0.0203 | $42 млн | 2,102,353,761 | $110.6 млн |
| 04/30/2025 | $0.0189 | $0.0196 | $0.0182 | $0.0193 | $17.8 млн | 938,477,176 | $105.1 млн |
| 04/29/2025 | $0.0197 | $0.0203 | $0.0186 | $0.0189 | $30.1 млн | 1,552,924,325 | $107.2 млн |
Похожие монеты
| Монетa | Курс | Капитализация | Объём(24Ч) | запас | 1ч | 24ч | ||
|---|---|---|---|---|---|---|---|---|
 | Yield Guild Games (YGG) История | $77,221,059 | $24,192,896 | 418.7 M | -10.71% | -13.92% | ||
 | Gods Unchained (GODS) История | $59,370,889 | $17,633,366 | 342.9 M | -8.41% | 10.55% | ||
 | Saga (SAGA) История | $31,405,299 | $33,767,162 | 109.7 M | -22.40% | -21.11% | ||
 | ECOMI (OMI) История | $34,870,137 | $659,102 | 166.3 B | -16.27% | -4.49% | ||
 | Theta Token (THETA) История | $732,177,619 | $40,581,914 | 1000 M | -14.42% | -11.08% | ||
 | APEcoin (APE) История | $434,662,338 | $41,883,077 | 674.6 M | 0.85% | -7.29% | ||
 | Livepeer (LPT) История | $446,036,071 | $3,630,149,042 | 37.1 M | 121.27% | 119.38% | ||
 | WAX (WAXP) История | $77,085,040 | $5,388,432 | 3.7 B | -12.76% | -9.92% | ||
 | Rollbit Coin (RLB) История | $144,220,667 | $241,872 | 2.3 B | -0.39% | -2.03% |