Ankr Historical Data

ANKR Page 11
Download
Date Close Price change Market cap Trading volume
Apr 12, 2025 $0.0173
+3.87%
$173.38 million $15.44 million
Apr 11, 2025 $0.0167
+2.67%
$166.93 million $34.35 million
Apr 10, 2025 $0.0163
+0.09%
$162.59 million $23.25 million
Apr 9, 2025 $0.0162
+11.08%
$162.43 million $48.68 million
Apr 8, 2025 $0.0146
-3.61%
$146.22 million $16.9 billion
Apr 7, 2025 $0.0152
+0.87%
$151.72 million $57.59 million
Apr 6, 2025 $0.0151
-8.03%
$150.51 million $15.06 million
Apr 5, 2025 $0.0164
-2.99%
$163.68 million $31.23 million
Apr 4, 2025 $0.0169
+0.11%
$168.8 million $26.98 million
Apr 3, 2025 $0.0169
+2.45%
$168.62 million $29.93 million
Apr 2, 2025 $0.0165
-8.79%
$164.69 million $27.6 million
Apr 1, 2025 $0.0181
+2.60%
$180.67 million $16.82 million
Mar 31, 2025 $0.0176
-1.25%
$176.09 million $16.08 million
Mar 30, 2025 $0.0178
-1.24%
$178.46 million $11.21 million
Mar 29, 2025 $0.0181
-3.09%
$180.88 million $12.98 million
Mar 28, 2025 $0.0187
-5.99%
$186.72 million $30.05 million
Mar 27, 2025 $0.0199
+1.27%
$198.62 million $89.3 million
Mar 26, 2025 $0.0196
-3.04%
$196.12 million $75.44 million
Mar 25, 2025 $0.0202
-1.81%
$202.3 million $46.7 million
Mar 24, 2025 $0.0206
+16.40%
$205.96 million $195.13 million
Mar 23, 2025 $0.0177
-1.35%
$176.93 million $9.58 million
Mar 22, 2025 $0.0179
+2.99%
$179.35 million $13.28 million
Mar 21, 2025 $0.0174
-2.92%
$174.13 million $9.08 million
Mar 20, 2025 $0.0179
-3.50%
$179.39 million $10.37 million
Mar 19, 2025 $0.0186
+2.72%
$185.9 million $13.67 million
Mar 18, 2025 $0.0181
-0.34%
$180.98 million $13.27 million
Mar 17, 2025 $0.0182
+4.06%
$363.33 million $10.2 million
Mar 16, 2025 $0.0175
-3.08%
$349.16 million $10.37 million
Mar 15, 2025 $0.018
+1.27%
$360.17 million $8.73 million
Mar 14, 2025 $0.0179
+4.02%
$357.62 million $13.11 million
Mar 13, 2025 $0.0172
-2.09%
$343.79 million $13.44 million
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