| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour |
|---|
| 0.070412 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0,00000000 | 1735257731 | ANRX/USDT | https://www.lbank.info/exchange/anrx/usdt | USDT | 1 | https://www.lbank.info/exchange/anrx/usdt | 0 | 13 heures il y a |
| 0.00498876 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1735257723 | $ANRX/ETH | https://info.uniswap.org/#/tokens/0xcae72a7a0fd9046cf6b165ca54c9e3a3872109e0 | ETH | 2 | https://info.uniswap.org/#/tokens/0xcae72a7a0fd9046cf6b165ca54c9e3a3872109e0 | 0 | 13 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. |
|---|
| 1 | 17.04978572 | -0.03177839 | -0.186385861511 | 15.54258155 | 17.72596225 | 0 | CX |
| 4 | 17.86669517 | -0.84868784 | -4.75011092944 | 15.54258155 | 20.4788598 | 0 | CX |
| 12 | 11.73291498 | 5.28509235 | 45.0450067951 | 11.29460252 | 20.4788598 | 0 | CX |
| 26 | 16.80498727 | 0.21302006 | 1.26760024615 | 10.75910902 | 20.4788598 | 0 | CX |
| 52 | 11.51615335 | 5.50185398 | 47.7751017444 | 10.57567232 | 20.4788598 | 0 | CX |
| 156 | 21.89330719 | -4.87529986 | -22.2684486071 | 4.46254051 | 22.21083233 | 0.00011084 | CX |
| 260 | 0 | 0 | 0 | 0 | 22.33141763 | 0.00010994 | CX |
AnRKey X is a platform for purchase, play, stake NFTs and compete in the future of Defi based gaming. ANRX is the primary, native, secured utility token within the AnRKey X ecosystem.
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|
| 1735257000 | 16.61207192 | -0.81 | -4.64 | 17.49164019 | 17.51423928 | 16.4761781 | 0 |
| 1735170600 | 17.42109913 | -0.01 | -0.04 | 17.3946587 | 17.66365264 | 17.17211012 | 0 |
| 1735084200 | 17.42853238 | 0.39 | 2.27 | 17.03766303 | 17.62464054 | 16.75470057 | 0 |
| 1734997800 | 17.0410055 | 0.71 | 4.36 | 17.04978572 | 17.25502331 | 15.54258155 | 0 |
| 1734911400 | 16.32861058 | -0.31 | -1.84 | 16.70780622 | 16.92396919 | 16.20184618 | 0 |
| 1734825000 | 16.63407235 | -0.66 | -3.80 | 17.32945561 | 17.72596225 | 16.4274878 | 0 |
| 1734738600 | 17.29114193 | 0.13 | 0.75 | 17.04978572 | 17.40703083 | 15.54258155 | 0 |
| 1734652200 | 17.16298069 | -0.93 | -5.12 | 18.05352423 | 18.53858137 | 16.64020853 | 0 |
| 1734565800 | 18.08829589 | -1.27 | -6.55 | 19.39450292 | 19.47028219 | 18.07308017 | 0 |
| 1734479400 | 19.35559059 | -0.58 | -2.92 | 19.83516009 | 20.15977871 | 19.20617723 | 0 |
| 1734393000 | 19.93817799 | 0.22 | 1.11 | 19.12271528 | 20.4788598 | 18.83481394 | 0 |
| 1734306600 | 19.7200694 | 0.44 | 2.26 | 19.3165286 | 19.7200694 | 19.13364066 | 0 |
| 1734220200 | 19.28420144 | -0.18 | -0.95 | 19.50754822 | 19.67068068 | 19.08445149 | 0 |
| 1734133800 | 19.46883545 | 0.12 | 0.64 | 19.3909609 | 19.77364868 | 19.23620957 | 0 |
| 1734047400 | 19.34581262 | 0.22 | 1.13 | 19.12595797 | 19.87985938 | 18.96616799 | 0 |
| 1733961000 | 19.12890134 | 1.07 | 5.94 | 18.13997944 | 19.21051745 | 17.78388176 | 0 |
| 1733874600 | 18.05676693 | -0.45 | -2.45 | 18.45042998 | 18.83621079 | 17.55424913 | 0 |
| 1733788200 | 18.50999577 | -1.41 | -7.08 | 19.12271528 | 19.71907165 | 17.74811235 | 0 |
| 1733701800 | 19.92116631 | -0.07 | -0.36 | 19.97275009 | 20.02014331 | 19.63082048 | 0 |
| 1733615400 | 19.99295457 | -0.05 | -0.23 | 19.97524447 | 20.07312394 | 19.85287019 | 0 |
| 1733529000 | 20.03840217 | 1.13 | 5.96 | 18.90490602 | 20.41400592 | 18.89697389 | 0 |
| 1733442600 | 18.91144129 | -0.22 | -1.13 | 19.12271528 | 19.71907165 | 18.66105543 | 0 |
| 1733356200 | 19.12775392 | 1.06 | 5.86 | 18.06265366 | 19.4380548 | 18.06265366 | 0 |
| 1733269800 | 18.06908916 | -0.09 | -0.48 | 18.14461899 | 18.31059504 | 17.5620316 | 0 |
| 1733183400 | 18.15709089 | -0.36 | -1.97 | 18.50675308 | 18.7532976 | 17.82932936 | 0 |
| 1733097000 | 18.52146992 | 0.04 | 0.22 | 18.53454047 | 18.6800626 | 18.27387776 | 0 |
| 1733010600 | 18.48116074 | 0.55 | 3.05 | 17.89288616 | 18.62693231 | 17.84070373 | 0 |
| 1732924200 | 17.93469197 | 0.07 | 0.39 | 17.86669517 | 18.2008922 | 17.6610086 | 0 |
| 1732837800 | 17.86459989 | -0.42 | -2.31 | 18.21416231 | 18.25237621 | 17.63985625 | 0 |
| 1732751400 | 18.28724764 | 1.69 | 10.21 | 16.63212673 | 18.37634689 | 16.4705408 | 0 |
| 1732665000 | 16.59356362 | -0.44 | -2.59 | 17.02668776 | 17.26959049 | 16.23497155 | 0 |
| 1732578600 | 17.0341709 | 0.26 | 1.54 | 15.53310291 | 17.65337579 | 15.14397963 | 0 |
| 1732492200 | 16.77505471 | -0.19 | -1.12 | 17.04025719 | 17.22548985 | 16.42229949 | 0 |
| 1732405800 | 16.96552557 | 0.38 | 2.30 | 16.61631237 | 17.45806584 | 16.57730026 | 0 |
| 1732319400 | 16.58403509 | -0.25 | -1.46 | 16.77640167 | 17.10835376 | 16.31289598 | 0 |
| 1732233000 | 16.82943219 | 1.48 | 9.64 | 15.34233272 | 16.88595484 | 15.15201153 | 0 |
| 1732146600 | 15.3492671 | -0.18 | -1.18 | 15.53310291 | 15.76897148 | 15.14397963 | 0 |
| 1732060200 | 15.53180583 | -0.52 | -3.25 | 16.04385216 | 16.04385216 | 15.34248239 | 0 |
| 1731973800 | 16.05377979 | 0.73 | 4.76 | 15.32951161 | 16.05377979 | 15.04829521 | 0 |
| 1731887400 | 15.32442308 | -0.28 | -1.79 | 15.64789427 | 15.76064025 | 15.21382227 | 0 |
| 1731801000 | 15.60344442 | 0.16 | 1.04 | 15.39476459 | 16.05432855 | 15.33709453 | 0 |
| 1731714600 | 15.44230747 | 0.19 | 1.22 | 15.32951161 | 15.61955812 | 15.04515229 | 0 |
| 1731628200 | 15.25597729 | -0.68 | -4.28 | 15.92247562 | 16.17560531 | 15.15405692 | 0 |
| 1731541800 | 15.93858932 | -0.28 | -1.72 | 16.18942417 | 16.64774155 | 15.57091771 | 0 |
| 1731455400 | 16.21686235 | -0.57 | -3.38 | 16.74103137 | 17.16078563 | 16.04874114 | 0 |
| 1731369000 | 16.78418414 | 0.89 | 5.57 | 15.88012105 | 16.88101597 | 15.56343457 | 0 |
| 1731282600 | 15.8984298 | 0.24 | 1.56 | 15.55011458 | 16.19471226 | 15.43647063 | 0 |
| 1731196200 | 15.65363135 | 0.89 | 6.03 | 14.77371386 | 15.75026363 | 14.77116959 | 0 |
| 1731109800 | 14.7630878 | 0.29 | 2.01 | 14.6243005 | 14.89134882 | 14.42160718 | 0 |
| 1731023400 | 14.47174422 | 0.89 | 6.53 | 13.53156251 | 14.56403628 | 13.4929495 | 0 |
| 1730937000 | 13.5850919 | 1.48 | 12.19 | 12.10527602 | 13.68880822 | 12.1005367 | 0 |
| 1730850600 | 12.10921714 | 0.17 | 1.46 | 12.01233542 | 12.36249649 | 11.8820789 | 0 |
| 1730764200 | 11.93481009 | -0.32 | -2.64 | 11.45045139 | 13.29235146 | 11.29460252 | 0 |
| 1730677800 | 12.25863051 | -0.15 | -1.20 | 12.44226676 | 12.44366361 | 12.02760103 | 0 |
| 1730591400 | 12.40769465 | -0.12 | -0.95 | 12.54568376 | 12.58095429 | 12.35346683 | 0 |
| 1730505000 | 12.52732512 | -0.03 | -0.26 | 12.57905856 | 12.89724167 | 12.33775224 | 0 |
| 1730418600 | 12.55990172 | -0.71 | -5.35 | 13.26810609 | 13.30592089 | 12.50173278 | 0 |
| 1730332200 | 13.2705007 | 0.13 | 0.95 | 13.14303788 | 13.55790316 | 12.99946137 | 0 |
| 1730245800 | 13.14498349 | 0.35 | 2.72 | 12.79377479 | 13.3726705 | 12.77611458 | 0 |
| 1730159400 | 12.79751636 | 0.3 | 2.36 | 11.45045139 | 13.29235146 | 11.29460252 | 0 |
| 1730073000 | 12.50213188 | 0.13 | 1.07 | 12.35496346 | 12.58544417 | 12.28671722 | 0 |
| 1729986600 | 12.36982997 | 0.33 | 2.73 | 12.15720901 | 12.47643977 | 12.11625129 | 0 |
| 1729900200 | 12.04102079 | -0.59 | -4.66 | 12.65034794 | 12.76109841 | 11.92463302 | 0 |
| 1729813800 | 12.62914571 | 0.05 | 0.38 | 12.56858216 | 12.75750651 | 12.51669906 | 0 |
| 1729727400 | 12.58125361 | -0.5 | -3.86 | 13.07075075 | 13.08307298 | 12.26766016 | 0 |
| 1729641000 | 13.08616601 | -0.22 | -1.62 | 13.31978964 | 13.31978964 | 13.00479934 | 0 |
| 1729554600 | 13.30192988 | -0.37 | -2.71 | 13.7094118 | 13.79332274 | 13.25698116 | 0 |
| 1729468200 | 13.67314352 | 0.46 | 3.48 | 13.22350658 | 13.735952 | 13.15281585 | 0 |
| 1729381800 | 13.21312996 | 0.03 | 0.23 | 13.17686167 | 13.28087732 | 13.1345071 | 0 |
| 1729295400 | 13.18269852 | 0.2 | 1.53 | 11.45045139 | 13.34672895 | 11.29460252 | 0 |
| 1729209000 | 12.98459486 | -0.04 | -0.29 | 11.45045139 | 13.29235146 | 11.29460252 | 0 |
| 1729122600 | 13.02181101 | 0.06 | 0.48 | 13.00175619 | 13.19008188 | 12.9337594 | 0 |
| 1729036200 | 12.95970095 | -0.15 | -1.16 | 13.11609857 | 13.38179993 | 12.70632183 | 0 |
| 1728949800 | 13.11205768 | 0.8 | 6.50 | 11.45045139 | 13.29235146 | 11.29460252 | 0 |
| 1728863400 | 12.3117608 | -0.04 | -0.35 | 12.36718592 | 12.38364883 | 12.15735868 | 0 |
| 1728777000 | 12.35511312 | 0.21 | 1.75 | 12.1673362 | 12.41148611 | 12.1508234 | 0 |
| 1728690600 | 12.14224273 | 0.26 | 2.15 | 11.88527171 | 12.32283585 | 11.87479531 | 0 |
| 1728604200 | 11.88716744 | 0.07 | 0.61 | 11.82959715 | 12.03448552 | 11.62615551 | 0 |
| 1728517800 | 11.81493019 | -0.36 | -2.98 | 12.16100047 | 12.31006462 | 11.74029834 | 0 |
| 1728431400 | 12.17756316 | 0.07 | 0.56 | 12.11839646 | 12.27319768 | 12.00410397 | 0 |
| 1728345000 | 12.10966613 | -0.06 | -0.50 | 11.45045139 | 13.29235146 | 11.29460252 | 0 |
| 1728258600 | 12.17082833 | 0.12 | 1.01 | 12.02510665 | 12.24391366 | 12.01213587 | 0 |
| 1728172200 | 12.04900281 | 0 | 0.03 | 12.07264953 | 12.10921714 | 11.92583033 | 0 |
| 1728085800 | 12.0454109 | 0.32 | 2.73 | 11.73291498 | 12.17127732 | 11.67559412 | 0 |
| 1727999400 | 11.72488307 | -0.05 | -0.46 | 11.45045139 | 13.29235146 | 11.29460252 | 0 |
| 1727913000 | 11.77931044 | -0.45 | -3.68 | 12.22390874 | 12.46277056 | 11.75376799 | 0 |
| 1727826600 | 12.22984536 | -0.71 | -5.51 | 12.98534317 | 13.25254116 | 12.10427827 | 0 |
| 1727740200 | 12.94303849 | -0.29 | -2.23 | 13.26516272 | 13.27124901 | 12.84735407 | 0 |
| 1727653800 | 13.23802387 | -0.11 | -0.83 | 13.35022108 | 13.38569116 | 13.15206753 | 0 |
| 1727567400 | 13.34842513 | -0.11 | -0.81 | 13.4656111 | 13.49399714 | 13.2399196 | 0 |
| 1727481000 | 13.45777875 | 0.34 | 2.59 | 13.11569947 | 13.60699256 | 13.05309054 | 0 |
Hot Features
Premium
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
