| # | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
|---|
| 0.070412 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0.00000000 | 1745625737 | ANRX/USDT | https://www.lbank.info/exchange/anrx/usdt | USDT | 1 | https://www.lbank.info/exchange/anrx/usdt | 0 | 17 시간s 전 |
| 0.00498876 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1745625722 | $ANRX/ETH | https://info.uniswap.org/#/tokens/0xcae72a7a0fd9046cf6b165ca54c9e3a3872109e0 | ETH | 2 | https://info.uniswap.org/#/tokens/0xcae72a7a0fd9046cf6b165ca54c9e3a3872109e0 | 0 | 17 시간s 전 |
| Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
|---|
| 1 | 7.92679042 | 1.04793893 | 13.2202174458 | 7.8166386 | 9.6013176 | 0 | CX |
| 4 | 9.45659368 | -0.48186433 | -5.09553805848 | 6.97927524 | 10.05125387 | 0 | CX |
| 12 | 16.46679923 | -7.49206988 | -45.4980338034 | 6.97927524 | 16.60164541 | 0 | CX |
| 26 | 12.15720901 | -3.18247966 | -26.1777160974 | 6.97927524 | 20.4788598 | 0 | CX |
| 52 | 15.74063532 | -6.76590597 | -42.9836905084 | 6.97927524 | 20.4788598 | 0 | CX |
| 156 | 15.15508108 | -6.18035173 | -40.7807236225 | 4.46254051 | 20.4788598 | 1.82E-6 | CX |
| 260 | 0 | 0 | 0 | 0 | 22.33141763 | 9.92E-5 | 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.
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|
| 1745625000 | 8.92154917 | 0.09 | 1.03 | 8.83140227 | 9.11082272 | 8.68583026 | 0 |
| 1745538600 | 8.83085351 | -0.72 | -7.53 | 9.09700386 | 9.6013176 | 8.71631158 | 0 |
| 1745452200 | 9.5498336 | 0 | 0.00 | 9.09700386 | 9.6013176 | 9.0843324 | 0 |
| 1745365800 | 9.5498336 | 1.7 | 21.59 | 9.09700386 | 9.6013176 | 9.0843324 | 0 |
| 1745279400 | 7.85435363 | -0.05 | -0.69 | 7.94479985 | 8.26013937 | 7.82247545 | 0 |
| 1745193000 | 7.90853156 | -0.15 | -1.89 | 8.04497415 | 8.07500648 | 7.8166386 | 0 |
| 1745106600 | 8.06048919 | 0.13 | 1.60 | 7.92679042 | 8.08967344 | 7.91102594 | 0 |
| 1745020200 | 7.93342547 | 0.04 | 0.49 | 7.9015473 | 7.982016 | 7.85345565 | 0 |
| 1744933800 | 7.8947127 | 0.02 | 0.22 | 7.88683045 | 8.05644829 | 7.8045658 | 0 |
| 1744847400 | 7.87715226 | -0.04 | -0.56 | 7.89985112 | 8.03379932 | 7.69117129 | 0 |
| 1744761000 | 7.92115312 | -0.15 | -1.91 | 8.09815433 | 8.27854789 | 7.917212 | 0 |
| 1744674600 | 8.07505637 | 0.13 | 1.66 | 7.96440567 | 8.42077744 | 7.96440567 | 0 |
| 1744588200 | 7.94290412 | -0.27 | -3.30 | 8.2044648 | 8.21723603 | 7.82242556 | 0 |
| 1744501800 | 8.21409311 | 0.39 | 5.01 | 7.81878377 | 8.31227191 | 7.71586565 | 0 |
| 1744415400 | 7.8218768 | 0.2 | 2.67 | 7.59638485 | 7.92170189 | 7.51307256 | 0 |
| 1744329000 | 7.61883427 | -0.68 | -8.17 | 8.32923369 | 8.32923369 | 7.37742817 | 0 |
| 1744242600 | 8.29645754 | -1.25 | -13.12 | 9.09700386 | 9.6013176 | 6.97927524 | 0 |
| 1744156200 | 9.5498336 | 0 | 0.00 | 9.09700386 | 9.6013176 | 9.0843324 | 0 |
| 1744069800 | 9.5498336 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 9.5498336 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 9.5498336 | 0.51 | 5.69 | 9.09700386 | 9.6013176 | 9.0843324 | 0 |
| 1743810600 | 9.03579177 | -0.04 | -0.43 | 9.07310769 | 9.14948561 | 8.80645847 | 0 |
| 1743724200 | 9.07485376 | 0.1 | 1.13 | 8.94020713 | 9.19039344 | 8.75617177 | 0 |
| 1743637800 | 8.97388126 | -0.55 | -5.74 | 9.51466284 | 9.68597686 | 8.89331278 | 0 |
| 1743551400 | 9.52059947 | 0.42 | 4.67 | 9.09700386 | 9.6013176 | 9.0843324 | 0 |
| 1743465000 | 9.09575667 | 0.1 | 1.12 | 9.9843546 | 10.05125387 | 8.87275909 | 0 |
| 1743378600 | 8.99523315 | -0.1 | -1.14 | 9.11142137 | 9.20960017 | 8.86273169 | 0 |
| 1743292200 | 9.09934857 | -0.36 | -3.83 | 9.45659368 | 9.53691271 | 9.00166865 | 0 |
| 1743205800 | 9.46168221 | -0.52 | -5.22 | 9.9843546 | 10.05125387 | 9.30353852 | 0 |
| 1743119400 | 9.98320718 | -0.02 | -0.22 | 10.02286782 | 10.16210412 | 9.92329217 | 0 |
| 1743033000 | 10.00530739 | -0.31 | -2.98 | 10.30034265 | 10.3649471 | 9.89041625 | 0 |
| 1742946600 | 10.31271478 | -0.02 | -0.18 | 10.38016281 | 10.45040456 | 10.18310679 | 0 |
| 1742860200 | 10.33157229 | 0.38 | 3.85 | 9.97816853 | 10.48547554 | 9.87654749 | 0 |
| 1742773800 | 9.94818609 | 0.08 | 0.81 | 9.87944097 | 10.07589834 | 9.87739558 | 0 |
| 1742687400 | 9.86776728 | 0.06 | 0.63 | 9.80640553 | 9.99867234 | 9.80640553 | 0 |
| 1742601000 | 9.80635564 | -0.06 | -0.63 | 9.90353668 | 9.95152856 | 9.67116024 | 0 |
| 1742514600 | 9.8680666 | -0.42 | -4.10 | 10.26686808 | 10.30647883 | 9.74574221 | 0 |
| 1742428200 | 10.2897166 | 0.67 | 6.99 | 9.65025734 | 10.31775343 | 9.61832928 | 0 |
| 1742341800 | 9.61728164 | -0.02 | -0.17 | 9.61498681 | 9.64925959 | 9.34743961 | 0 |
| 1742255400 | 9.63334544 | 0.22 | 2.38 | 9.57697245 | 9.74409591 | 9.24497048 | 0 |
| 1742169000 | 9.40935012 | -0.26 | -2.73 | 9.66178137 | 9.68183619 | 9.28827291 | 0 |
| 1742082600 | 9.67385417 | 0.13 | 1.35 | 9.54274956 | 9.74529322 | 9.50129297 | 0 |
| 1741996200 | 9.54534372 | 0.25 | 2.66 | 9.29615515 | 9.70119258 | 9.29036819 | 0 |
| 1741909800 | 9.29790122 | -0.21 | -2.21 | 9.52518913 | 9.55118057 | 9.09855037 | 0 |
| 1741823400 | 9.5079779 | -0.08 | -0.81 | 9.57697245 | 9.74409591 | 9.14933595 | 0 |
| 1741737000 | 9.5852538 | 0.2 | 2.10 | 9.27774663 | 9.78320779 | 8.84572001 | 0 |
| 1741650600 | 9.3876989 | -0.64 | -6.34 | 10.80415753 | 11.26192614 | 9.03663986 | 0 |
| 1741564200 | 10.02331681 | -0.92 | -8.42 | 10.97626975 | 11.02091915 | 9.95541979 | 0 |
| 1741477800 | 10.94504011 | 0.28 | 2.66 | 10.6606309 | 11.12922513 | 10.50702698 | 0 |
| 1741391400 | 10.66132933 | -0.33 | -3.01 | 10.80415753 | 11.26192614 | 10.54848358 | 0 |
| 1741305000 | 10.99238344 | -0.23 | -2.02 | 11.18145745 | 11.57272589 | 10.87529724 | 0 |
| 1741218600 | 11.21852393 | 0.39 | 3.60 | 10.80415753 | 11.31914722 | 10.75162588 | 0 |
| 1741132200 | 10.82860245 | 0.08 | 0.74 | 10.69350683 | 11.07370023 | 10.03808354 | 0 |
| 1741045800 | 10.7491315 | -1.8 | -14.36 | 12.55177004 | 12.59023338 | 10.46796499 | 0 |
| 1740959400 | 12.55157049 | 1.53 | 13.92 | 11.048058 | 12.71894339 | 10.86397276 | 0 |
| 1740873000 | 11.0174769 | -0.13 | -1.15 | 11.13221838 | 11.3654928 | 10.70298547 | 0 |
| 1740786600 | 11.14558826 | -0.34 | -2.97 | 11.5063255 | 11.52009447 | 10.37342799 | 0 |
| 1740700200 | 11.48652012 | -0.13 | -1.15 | 11.6813312 | 11.86127577 | 11.16060443 | 0 |
| 1740613800 | 11.6205681 | -0.84 | -6.74 | 12.44101957 | 12.48018134 | 11.29076118 | 0 |
| 1740527400 | 12.46087484 | -0.09 | -0.73 | 12.55177004 | 12.61328145 | 11.70512758 | 0 |
| 1740441000 | 12.55191971 | -1.51 | -10.75 | 13.33500536 | 13.64914758 | 12.45668428 | 0 |
| 1740354600 | 14.06351399 | 0.26 | 1.91 | 13.79217533 | 14.16678132 | 13.70197855 | 0 |
| 1740268200 | 13.79990791 | 0.53 | 3.97 | 13.27638743 | 13.9435842 | 13.24775195 | 0 |
| 1740181800 | 13.27359373 | -0.41 | -2.97 | 13.66176914 | 14.17750715 | 13.06137188 | 0 |
| 1740095400 | 13.67982845 | 0.14 | 1.00 | 13.55046991 | 13.80754071 | 13.51539892 | 0 |
| 1740009000 | 13.54373508 | 0.25 | 1.86 | 13.31978964 | 13.64740151 | 13.25144363 | 0 |
| 1739922600 | 13.2962427 | -0.38 | -2.75 | 13.68511654 | 13.7198882 | 13.0053481 | 0 |
| 1739836200 | 13.6719961 | 0.4 | 3.01 | 13.33500536 | 14.20479567 | 13.29574382 | 0 |
| 1739749800 | 13.2724962 | -0.15 | -1.12 | 13.4390709 | 13.59686538 | 13.25274071 | 0 |
| 1739663400 | 13.42235855 | -0.18 | -1.30 | 13.59980874 | 13.66491206 | 13.35640714 | 0 |
| 1739577000 | 13.59940964 | 0.25 | 1.85 | 13.33500536 | 13.90961074 | 13.29574382 | 0 |
| 1739490600 | 13.35221658 | -0.29 | -2.14 | 13.64490713 | 13.74897267 | 13.03797459 | 0 |
| 1739404200 | 13.64485725 | 0.65 | 5.01 | 13.01273147 | 13.92502601 | 12.76793301 | 0 |
| 1739317800 | 12.99377418 | -0.27 | -2.04 | 13.29280045 | 13.589931 | 12.89160437 | 0 |
| 1739231400 | 13.26451418 | 0.14 | 1.07 | 14.24081452 | 14.24081452 | 13.1216361 | 0 |
| 1739145000 | 13.12388104 | -0.03 | -0.25 | 13.12792194 | 13.37845746 | 12.66521445 | 0 |
| 1739058600 | 13.15720596 | 0.06 | 0.48 | 13.08596646 | 13.28282293 | 12.92053918 | 0 |
| 1738972200 | 13.09494623 | -0.27 | -2.01 | 13.44849965 | 13.95979767 | 12.811435 | 0 |
| 1738885800 | 13.3638404 | -0.54 | -3.88 | 13.91769253 | 14.24625226 | 13.30457393 | 0 |
| 1738799400 | 13.90357434 | 0.33 | 2.42 | 13.61073413 | 14.08232161 | 13.53944475 | 0 |
| 1738713000 | 13.57456562 | -0.8 | -5.58 | 14.3848899 | 14.41926246 | 13.15436236 | 0 |
| 1738626600 | 14.37705755 | 0.18 | 1.29 | 14.24081452 | 14.54872078 | 12.43054317 | 0 |
| 1738540200 | 14.19347118 | -1.41 | -9.01 | 15.57480894 | 15.76682631 | 13.76054659 | 0 |
| 1738453800 | 15.59945341 | -0.8 | -4.90 | 16.46679923 | 16.60164541 | 15.48336497 | 0 |
| 1738367400 | 16.40359164 | 0.18 | 1.09 | 16.22639088 | 17.14467194 | 16.03636902 | 0 |
| 1738281000 | 16.2267401 | 0.67 | 4.31 | 15.5158418 | 16.37755031 | 15.4297358 | 0 |
| 1738194600 | 15.55664985 | 0.24 | 1.54 | 15.41756322 | 15.79935303 | 15.27249008 | 0 |
| 1738108200 | 15.32078128 | -0.48 | -3.03 | 15.9644311 | 16.06854652 | 15.17446095 | 0 |
| 1738021800 | 15.80010134 | -0.35 | -2.16 | 16.44854037 | 17.02489181 | 15.14572569 | 0 |
| 1737935400 | 16.14856623 | -0.43 | -2.59 | 16.53085491 | 16.7601882 | 16.14856623 | 0 |
| 1737849000 | 16.57774925 | 0.06 | 0.33 | 16.51464144 | 16.70875409 | 16.33120473 | 0 |
Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
시가 총액에 따른 상위 암호화폐
상위 디파이 토큰
상위 토큰
상위 코인
신규 상장된 암호화폐
평균 거래량 브레이크아웃
암호화폐 상위목록
암호화폐 트레이더 알림
암호화폐 변환기
알고리즘
플랫폼
암호화폐 뉴스와이어
암호화폐 트레이더
비트코인 가이드
