Ankr Historical Data

ANKR Page 15
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.0442
-4.43%
$ 885.29 million $ 17.04 million
May 9, 2024 $ 0.0463
+4.09%
$ 926.31 million $ 18.15 million
May 8, 2024 $ 0.0445
-3.49%
$ 889.84 million $ 19.91 million
May 7, 2024 $ 0.0461
-3.01%
$ 922.03 million $ 22.98 million
May 6, 2024 $ 0.0475
-3.84%
$ 950.63 million $ 27.36 million
May 5, 2024 $ 0.0494
-0.18%
$ 988.54 million $ 21.35 million
May 4, 2024 $ 0.0495
-0.14%
$ 990.38 million $ 21.84 million
May 3, 2024 $ 0.0496
+6.63%
$ 991.77 million $ 25.99 million
May 2, 2024 $ 0.0465
+0.65%
$ 930.14 million $ 25.59 million
May 1, 2024 $ 0.0461
-2.16%
$ 924.09 million $ 45.76 million
Apr 30, 2024 $ 0.0471
-11.95%
$ 942.87 million $ 50.15 million
Apr 29, 2024 $ 0.0535
+2.33%
$ 1.07 billion $ 35.93 million
Apr 28, 2024 $ 0.0523
-3.68%
$ 1.05 billion $ 34.99 million
Apr 27, 2024 $ 0.0543
+8.04%
$ 1.09 billion $ 47.92 million
Apr 26, 2024 $ 0.0503
-5.84%
$ 1.01 billion $ 26.58 million
Apr 25, 2024 $ 0.0534
+5.90%
$ 1.07 billion $ 65.83 million
Apr 24, 2024 $ 0.0504
-7.16%
$ 1.01 billion $ 57.17 million
Apr 23, 2024 $ 0.0543
+2.42%
$ 1.09 billion $ 85.25 million
Apr 22, 2024 $ 0.053
+9.91%
$ 1.06 billion $ 80.25 million
Apr 21, 2024 $ 0.0482
-1.24%
$ 965.11 million $ 36.2 million
Apr 20, 2024 $ 0.0488
+5.87%
$ 977.34 million $ 75.4 million
Apr 19, 2024 $ 0.0461
+0.70%
$ 923.13 million $ 43.27 million
Apr 18, 2024 $ 0.0458
+7.36%
$ 916.73 million $ 42.58 million
Apr 17, 2024 $ 0.0427
+0.04%
$ 853.73 million $ 34.82 million
Apr 16, 2024 $ 0.0426
-0.60%
$ 853.38 million $ 35.98 million
Apr 15, 2024 $ 0.0429
-2.02%
$ 858.49 million $ 55.64 million
Apr 14, 2024 $ 0.0438
+8.87%
$ 876.13 million $ 60.09 million
Apr 13, 2024 $ 0.0402
-16.52%
$ 804.62 million $ 98.86 million
Apr 12, 2024 $ 0.0482
-17.42%
$ 963.85 million $ 79.64 million
Apr 11, 2024 $ 0.0583
-2.27%
$ 1.17 billion $ 35.57 million
Apr 10, 2024 $ 0.0597
-0.10%
$ 1.19 billion $ 77.9 million
Apr 9, 2024 $ 0.0598
-4.37%
$ 1.2 billion $ 52.63 million
Apr 8, 2024 $ 0.0625
-2.03%
$ 1.25 billion $ 106.99 million
Apr 7, 2024 $ 0.0638
+8.13%
$ 1.28 billion $ 231.48 million
Apr 6, 2024 $ 0.059
+6.98%
$ 1.18 billion $ 99.66 million
Apr 5, 2024 $ 0.0551
-1.73%
$ 1.1 billion $ 55.18 million
Apr 4, 2024 $ 0.0561
+5.44%
$ 1.12 billion $ 59.31 million
Apr 3, 2024 $ 0.0532
-4.59%
$ 1.06 billion $ 96.24 million
Apr 2, 2024 $ 0.0558
-16.92%
$ 1.12 billion $ 180.74 million
Apr 1, 2024 $ 0.0671
+12.21%
$ 1.34 billion $ 469.97 million
Mar 31, 2024 $ 0.0598
+10.15%
$ 1.2 billion $ 374.63 million
Mar 30, 2024 $ 0.0543
+0.90%
$ 1.09 billion $ 102.7 million
Mar 29, 2024 $ 0.0538
-2.72%
$ 1.08 billion $ 48.53 million
Mar 28, 2024 $ 0.0553
-2.43%
$ 1.11 billion $ 90.31 million
Mar 27, 2024 $ 0.0567
-0.03%
$ 1.13 billion $ 303.74 million
Mar 26, 2024 $ 0.0567
+12.23%
$ 1.14 billion $ 461.33 million
Mar 25, 2024 $ 0.0505
+13.60%
$ 1.01 billion $ 97.84 million
Mar 24, 2024 $ 0.0445
+3.61%
$ 890.26 million $ 21.74 million
Mar 23, 2024 $ 0.0429
+0.43%
$ 859.23 million $ 48.71 million
Mar 22, 2024 $ 0.0428
-4.25%
$ 855.52 million $ 33.57 million