Ankr Historical Data

ANKR Page 11
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.0175
+2.50%
$ 351.08 million $ 10.31 million
Mar 11, 2025 $ 0.0171
+3.90%
$ 342.48 million $ 14.32 million
Mar 10, 2025 $ 0.0165
-3.41%
$ 329.56 million $ 15.54 million
Mar 9, 2025 $ 0.017
-9.02%
$ 341.07 million $ 12.04 million
Mar 8, 2025 $ 0.0187
-0.16%
$ 374.88 million $ 8.19 million
Mar 7, 2025 $ 0.0188
-1.61%
$ 375.49 million $ 12.74 million
Mar 6, 2025 $ 0.0191
-2.75%
$ 381.63 million $ 8.49 million
Mar 5, 2025 $ 0.0196
+2.22%
$ 392.58 million $ 10.15 million
Mar 4, 2025 $ 0.0192
-1.26%
$ 384.06 million $ 11.95 million
Mar 3, 2025 $ 0.0194
-13.88%
$ 389.04 million $ 13.41 million
Mar 2, 2025 $ 0.0226
+9.15%
$ 451.83 million $ 13.89 million
Mar 1, 2025 $ 0.0207
-0.96%
$ 413.95 million $ 8.39 million
Feb 28, 2025 $ 0.0209
-0.56%
$ 417.97 million $ 13.44 million
Feb 27, 2025 $ 0.021
+0.73%
$ 420.33 million $ 8.7 million
Feb 26, 2025 $ 0.0209
-1.35%
$ 417.3 million $ 11.43 million
Feb 25, 2025 $ 0.0211
-0.44%
$ 423.04 million $ 13.5 million
Feb 24, 2025 $ 0.0212
-8.89%
$ 424.9 million $ 9.48 million
Feb 23, 2025 $ 0.0233
-2.71%
$ 466.25 million $ 8.75 million
Feb 22, 2025 $ 0.024
+3.87%
$ 479.22 million $ 6.77 million
Feb 21, 2025 $ 0.0231
-3.94%
$ 461.29 million $ 10.51 million
Feb 20, 2025 $ 0.024
+5.66%
$ 479.97 million $ 8.77 million
Feb 19, 2025 $ 0.0227
+1.16%
$ 454.33 million $ 5.86 million
Feb 18, 2025 $ 0.0224
-2.44%
$ 449.02 million $ 14.95 million
Feb 17, 2025 $ 0.023
+0.74%
$ 460.25 million $ 14.22 million
Feb 16, 2025 $ 0.0228
-0.02%
$ 456.86 million $ 15.85 million
Feb 15, 2025 $ 0.0228
-3.03%
$ 456.93 million $ 6.14 million
Feb 14, 2025 $ 0.0236
+1.55%
$ 471.32 million $ 6.52 million
Feb 13, 2025 $ 0.0232
-3.59%
$ 464.15 million $ 7.99 million
Feb 12, 2025 $ 0.0241
+3.97%
$ 481.32 million $ 10.97 million
Feb 11, 2025 $ 0.0231
-0.74%
$ 462.91 million $ 11.01 million
Feb 10, 2025 $ 0.0233
-0.59%
$ 466.21 million $ 10.31 million
Feb 9, 2025 $ 0.0234
+3.06%
$ 469.09 million $ 18.29 million
Feb 8, 2025 $ 0.0227
+4.94%
$ 455.15 million $ 4.85 million
Feb 7, 2025 $ 0.0217
-0.48%
$ 433.84 million $ 8.86 million
Feb 6, 2025 $ 0.0218
-4.39%
$ 435.91 million $ 8.67 million
Feb 5, 2025 $ 0.0228
-1.93%
$ 455.93 million $ 8.13 million
Feb 4, 2025 $ 0.0232
-4.71%
$ 465.02 million $ 14.32 million
Feb 3, 2025 $ 0.0244
+3.34%
$ 488.01 million $ 33.06 million
Feb 2, 2025 $ 0.0236
-10.27%
$ 472.27 million $ 21.12 million
Feb 1, 2025 $ 0.0263
-5.16%
$ 526.26 million $ 36.53 million
Jan 31, 2025 $ 0.0277
-0.10%
$ 554.85 million $ 10.65 million
Jan 30, 2025 $ 0.0278
+4.24%
$ 555.42 million $ 12.4 million
Jan 29, 2025 $ 0.0266
+1.67%
$ 532.85 million $ 16.79 million
Jan 28, 2025 $ 0.0262
-9.14%
$ 524.05 million $ 11.33 million
Jan 27, 2025 $ 0.0288
-1.19%
$ 576.87 million $ 14.41 million
Jan 26, 2025 $ 0.0292
-3.01%
$ 583.62 million $ 7.87 million
Jan 25, 2025 $ 0.0301
+0.51%
$ 601.61 million $ 7.34 million
Jan 24, 2025 $ 0.0299
-3.88%
$ 598.54 million $ 10.76 million
Jan 23, 2025 $ 0.0311
-0.86%
$ 622.56 million $ 11.76 million
Jan 22, 2025 $ 0.0314
-3.80%
$ 627.96 million $ 10.29 million