Ankr Historical Data

ANKR Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2024 $0.0447
-2.23%
$893.45 million $34.7 million
Mar 20, 2024 $0.0457
+10.82%
$913.86 million $58.32 million
Mar 19, 2024 $0.0412
-10.89%
$824.59 million $71.38 million
Mar 18, 2024 $0.0462
-7.92%
$925.33 million $47.54 million
Mar 17, 2024 $0.0502
+8.43%
$1 billion $74.4 million
Mar 16, 2024 $0.0463
-9.64%
$926.26 million $116.61 million
Mar 15, 2024 $0.0512
-9.44%
$1.03 billion $104.16 million
Mar 14, 2024 $0.0566
-2.98%
$1.13 billion $116.11 million
Mar 13, 2024 $0.0583
+1.33%
$1.17 billion $118.27 million
Mar 12, 2024 $0.0575
+10.07%
$1.15 billion $174.01 million
Mar 11, 2024 $0.0523
+4.19%
$1.05 billion $126.41 million
Mar 10, 2024 $0.0502
-0.89%
$1 billion $86.52 million