Ankr Historical Data

ANKR Page 12
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 0.0269
-2.36%
$ 537.48 million $ 7.65 million
Oct 6, 2024 $ 0.0275
+3.34%
$ 550.49 million $ 4.92 million
Oct 5, 2024 $ 0.0266
-0.36%
$ 532.68 million $ 5.49 million
Oct 4, 2024 $ 0.0267
+5.56%
$ 534.53 million $ 10.98 million
Oct 3, 2024 $ 0.0253
-1.09%
$ 506.15 million $ 8.99 million
Oct 2, 2024 $ 0.0256
+0.58%
$ 511.63 million $ 9.79 million
Oct 1, 2024 $ 0.0254
-10.63%
$ 508.72 million $ 14.66 million
Sep 30, 2024 $ 0.0284
-6.46%
$ 569.1 million $ 8.51 million
Sep 29, 2024 $ 0.0304
+0.48%
$ 608.41 million $ 6.34 million
Sep 28, 2024 $ 0.0303
-1.87%
$ 605.4 million $ 9.45 million
Sep 27, 2024 $ 0.0308
+0.46%
$ 616.81 million $ 11.19 million
Sep 26, 2024 $ 0.0307
+2.80%
$ 613.94 million $ 9.22 million
Sep 25, 2024 $ 0.0298
-1.17%
$ 596.97 million $ 12.31 million
Sep 24, 2024 $ 0.0302
+0.12%
$ 604.16 million $ 10.78 million
Sep 23, 2024 $ 0.0302
+5.74%
$ 603.36 million $ 27.22 million
Sep 22, 2024 $ 0.0285
-3.30%
$ 570.63 million $ 6.77 million
Sep 21, 2024 $ 0.0295
+5.35%
$ 590.14 million $ 8.77 million
Sep 20, 2024 $ 0.028
+0.42%
$ 560.22 million $ 9.58 million
Sep 19, 2024 $ 0.0279
+6.23%
$ 557.89 million $ 16.17 million
Sep 18, 2024 $ 0.0263
+3.57%
$ 525.27 million $ 7.2 million
Sep 17, 2024 $ 0.0253
+3.43%
$ 506.88 million $ 6.01 million
Sep 16, 2024 $ 0.0245
-1.40%
$ 490.06 million $ 7.55 million
Sep 15, 2024 $ 0.0248
-2.04%
$ 497.04 million $ 5.73 million
Sep 14, 2024 $ 0.0254
-1.36%
$ 507.4 million $ 5.57 million
Sep 13, 2024 $ 0.0257
+1.40%
$ 514.39 million $ 7.5 million
Sep 12, 2024 $ 0.0254
+4.15%
$ 507.31 million $ 9.92 million
Sep 11, 2024 $ 0.0243
+1.05%
$ 487.06 million $ 7.44 million
Sep 10, 2024 $ 0.0241
+0.34%
$ 482.06 million $ 7.81 million
Sep 9, 2024 $ 0.024
+6.27%
$ 480.16 million $ 22.05 million
Sep 8, 2024 $ 0.0226
+2.76%
$ 451.83 million $ 4.8 million
Sep 7, 2024 $ 0.022
+0.37%
$ 439.58 million $ 4.27 million
Sep 6, 2024 $ 0.0219
-2.85%
$ 437.94 million $ 8.71 million
Sep 5, 2024 $ 0.0225
-3.33%
$ 450.79 million $ 7.02 million
Sep 4, 2024 $ 0.0233
+0.67%
$ 466.34 million $ 7.97 million
Sep 3, 2024 $ 0.0232
-3.94%
$ 463.33 million $ 4.78 million
Sep 2, 2024 $ 0.0241
+5.16%
$ 482.21 million $ 7.64 million
Sep 1, 2024 $ 0.0229
-3.65%
$ 458.66 million $ 5.95 million
Aug 31, 2024 $ 0.0238
-2.95%
$ 476.29 million $ 6.15 million
Aug 30, 2024 $ 0.0245
+0.60%
$ 490.48 million $ 10.3 million
Aug 29, 2024 $ 0.0244
-0.79%
$ 487.88 million $ 7.64 million
Aug 28, 2024 $ 0.0246
+0.15%
$ 491.51 million $ 9.12 million
Aug 27, 2024 $ 0.0245
-5.49%
$ 491.28 million $ 16.3 million
Aug 26, 2024 $ 0.0259
-5.64%
$ 519.04 million $ 8.01 million
Aug 25, 2024 $ 0.0275
-3.53%
$ 550.1 million $ 8.64 million
Aug 24, 2024 $ 0.0285
+0.46%
$ 570.21 million $ 8.74 million
Aug 23, 2024 $ 0.0284
+5.40%
$ 567.58 million $ 9.82 million
Aug 22, 2024 $ 0.0269
+0.64%
$ 538.56 million $ 7.44 million
Aug 21, 2024 $ 0.0267
+3.90%
$ 535.13 million $ 10.37 million
Aug 20, 2024 $ 0.0258
+0.04%
$ 515.36 million $ 6.79 million
Aug 19, 2024 $ 0.0257
+4.24%
$ 515.14 million $ 6.62 million