Ankr Historical Data

ANKR Page 11
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $ 0.0372
+3.92%
$ 743.8 million $ 38.13 million
Jan 9, 2025 $ 0.0358
+1.98%
$ 715.48 million $ 28.01 million
Jan 8, 2025 $ 0.0351
-2.15%
$ 701.59 million $ 21.68 million
Jan 7, 2025 $ 0.0358
-12.05%
$ 717.01 million $ 23.37 million
Jan 6, 2025 $ 0.0407
+3.29%
$ 815.24 million $ 22.78 million
Jan 5, 2025 $ 0.0394
+1.32%
$ 789.27 million $ 18.86 million
Jan 4, 2025 $ 0.039
-0.45%
$ 779.41 million $ 16.82 million
Jan 3, 2025 $ 0.0391
+7.80%
$ 782.94 million $ 21.21 million
Jan 2, 2025 $ 0.0363
+2.57%
$ 726.32 million $ 21.72 million
Jan 1, 2025 $ 0.0354
+5.25%
$ 708.02 million $ 16.21 million
Dec 31, 2024 $ 0.0336
-2.24%
$ 672.71 million $ 17.96 million
Dec 30, 2024 $ 0.0344
-1.23%
$ 688.14 million $ 19.89 million
Dec 29, 2024 $ 0.0348
-6.94%
$ 697 million $ 14.19 million
Dec 28, 2024 $ 0.0374
+6.32%
$ 749 million $ 15.56 million
Dec 27, 2024 $ 0.0352
+0.58%
$ 704.42 million $ 16.66 million
Dec 26, 2024 $ 0.035
-8.33%
$ 700.28 million $ 15.07 million
Dec 25, 2024 $ 0.0382
-2.56%
$ 764.27 million $ 13.61 million
Dec 24, 2024 $ 0.0392
+4.76%
$ 784.39 million $ 21.32 million
Dec 23, 2024 $ 0.0374
+6.34%
$ 748.72 million $ 20.08 million
Dec 22, 2024 $ 0.0352
+1.27%
$ 703.74 million $ 21.24 million
Dec 21, 2024 $ 0.0347
-6.05%
$ 694.36 million $ 24.54 million
Dec 20, 2024 $ 0.0369
+4.40%
$ 739.21 million $ 40.46 million
Dec 19, 2024 $ 0.0354
-7.36%
$ 707.64 million $ 36.78 million
Dec 18, 2024 $ 0.0382
-10.54%
$ 763.82 million $ 28.86 million
Dec 17, 2024 $ 0.0427
-6.08%
$ 853.66 million $ 17.48 million
Dec 16, 2024 $ 0.0454
-2.07%
$ 908.69 million $ 26.3 million
Dec 15, 2024 $ 0.0463
+3.46%
$ 927.32 million $ 12.97 million
Dec 14, 2024 $ 0.0448
-5.40%
$ 896.25 million $ 15 million
Dec 13, 2024 $ 0.0473
-0.87%
$ 947.29 million $ 19.83 million
Dec 12, 2024 $ 0.0478
+1.43%
$ 955.49 million $ 51.78 million
Dec 11, 2024 $ 0.0471
+9.32%
$ 941.7 million $ 28.76 million
Dec 10, 2024 $ 0.043
-3.29%
$ 861.3 million $ 42.51 million
Dec 9, 2024 $ 0.0445
-19.18%
$ 890.9 million $ 57.58 million
Dec 8, 2024 $ 0.0551
+0.75%
$ 1.1 billion $ 26.83 million
Dec 7, 2024 $ 0.0547
-3.71%
$ 1.09 billion $ 34.26 million
Dec 6, 2024 $ 0.0568
-0.81%
$ 1.14 billion $ 94.3 million
Dec 5, 2024 $ 0.0572
+11.68%
$ 1.14 billion $ 160.65 million
Dec 4, 2024 $ 0.0512
+4.14%
$ 1.02 billion $ 66.74 million
Dec 3, 2024 $ 0.0492
+10.26%
$ 983.5 million $ 106.77 million
Dec 2, 2024 $ 0.0446
+0.96%
$ 892.08 million $ 34.68 million
Dec 1, 2024 $ 0.0442
-1.10%
$ 883.52 million $ 22.45 million
Nov 30, 2024 $ 0.0446
+4.72%
$ 893.25 million $ 26.85 million
Nov 29, 2024 $ 0.0426
+2.29%
$ 852.94 million $ 17.99 million
Nov 28, 2024 $ 0.0417
-2.11%
$ 833.84 million $ 19.04 million
Nov 27, 2024 $ 0.0426
+3.99%
$ 851.62 million $ 30.48 million
Nov 26, 2024 $ 0.0409
+7.26%
$ 818.94 million $ 44.3 million
Nov 25, 2024 $ 0.0382
-3.82%
$ 763.53 million $ 31.6 million
Nov 24, 2024 $ 0.0397
+1.39%
$ 793.98 million $ 42.76 million
Nov 23, 2024 $ 0.0391
+12.35%
$ 782.89 million $ 54.72 million
Nov 22, 2024 $ 0.0348
+2.65%
$ 696.6 million $ 16.12 million