Ankr Historical Data

ANKR Page 14
Download
Date Close Price change Market cap Trading volume
Nov 13, 2024 $0.0297
-7.95%
$594.03 million $29.31 million
Nov 12, 2024 $0.0322
+6.06%
$645.13 million $42.65 million
Nov 11, 2024 $0.0304
+4.94%
$608.12 million $22.57 million
Nov 10, 2024 $0.029
+5.51%
$579.25 million $24.7 million
Nov 9, 2024 $0.0274
+5.09%
$549 million $13.39 million
Nov 8, 2024 $0.0261
+1.29%
$522.42 million $8.51 million
Nov 7, 2024 $0.0258
+0.51%
$515.78 million $8.82 million
Nov 6, 2024 $0.0256
+9.78%
$513.07 million $11.55 million
Nov 5, 2024 $0.0233
+4.41%
$467.1 million $6.02 million
Nov 4, 2024 $0.0224
-2.07%
$447.46 million $9.57 million
Nov 3, 2024 $0.0228
-2.91%
$456.89 million $6.96 million
Nov 2, 2024 $0.0235
-1.70%
$470.59 million $4.21 million
Nov 1, 2024 $0.0239
-2.04%
$478.73 million $5.53 million
Oct 31, 2024 $0.0244
-4.49%
$488.76 million $6.01 million
Oct 30, 2024 $0.0256
-1.96%
$511.64 million $5.62 million
Oct 29, 2024 $0.0261
+4.39%
$521.86 million $7.33 million
Oct 28, 2024 $0.025
-0.60%
$499.82 million $6.9 million
Oct 27, 2024 $0.0251
+1.54%
$502.72 million $5.05 million
Oct 26, 2024 $0.0247
+0.98%
$495.13 million $8.03 million
Oct 25, 2024 $0.0245
-10.47%
$490.34 million $13.62 million
Oct 24, 2024 $0.0274
+2.99%
$547.69 million $29.49 million
Oct 23, 2024 $0.0266
-3.82%
$531.7 million $7.1 million
Oct 22, 2024 $0.0276
-1.18%
$552.8 million $7.05 million
Oct 21, 2024 $0.028
-3.19%
$559.43 million $9.74 million
Oct 20, 2024 $0.0289
+3.59%
$577.75 million $8.18 million
Oct 19, 2024 $0.0279
+1.91%
$557.73 million $7.92 million
Oct 18, 2024 $0.0274
+2.01%
$547.29 million $5.6 million
Oct 17, 2024 $0.0268
-1.87%
$536.5 million $6.22 million
Oct 16, 2024 $0.0273
-0.92%
$546.73 million $8.33 million
Oct 15, 2024 $0.0276
-0.97%
$551.69 million $10.83 million
Oct 14, 2024 $0.0278
+3.66%
$556.99 million $8.8 million
Oct 13, 2024 $0.0269
+0.02%
$537.31 million $5.17 million
Oct 12, 2024 $0.0269
+0.21%
$537.22 million $5.42 million
Oct 11, 2024 $0.0268
+4.77%
$536.13 million $5.81 million
Oct 10, 2024 $0.0256
-0.58%
$511.72 million $6.62 million
Oct 9, 2024 $0.0257
-2.81%
$514.83 million $7.58 million
Oct 8, 2024 $0.0266
-1.19%
$531.29 million $6.83 million
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