Ankr Historical Data

ANKR Page 19
Download
Date Close Price change Market cap Trading volume
Mar 9, 2024 $0.0506
+1.93%
$1.01 billion $112.04 million
Mar 8, 2024 $0.0497
+0.81%
$993.85 million $280.94 million
Mar 7, 2024 $0.0493
+15.57%
$985.84 million $825.74 million
Mar 6, 2024 $0.0426
+13.15%
$853.02 million $94.2 million
Mar 5, 2024 $0.0377
-7.81%
$753.92 million $104.13 million
Mar 4, 2024 $0.0409
-2.42%
$817.8 million $63.07 million
Mar 3, 2024 $0.0419
+4.52%
$838.07 million $110.14 million
Mar 2, 2024 $0.0401
+5.08%
$801.83 million $69.61 million
Mar 1, 2024 $0.0381
+3.46%
$763.09 million $61.29 million
Feb 29, 2024 $0.0369
+6.73%
$737.54 million $84.26 million
Feb 28, 2024 $0.0345
+1.70%
$691.05 million $74 million
Feb 27, 2024 $0.034
+2.87%
$679.49 million $57.63 million
Feb 26, 2024 $0.033
+1.82%
$660.53 million $49.68 million
Feb 25, 2024 $0.0324
+5.56%
$648.73 million $75.8 million
Feb 24, 2024 $0.0307
+4.32%
$614.55 million $58.44 million
Feb 23, 2024 $0.0294
-2.15%
$589.07 million $22.3 million
Feb 22, 2024 $0.0301
+1.16%
$602.02 million $29 million
Feb 21, 2024 $0.0297
-6.41%
$595.13 million $39.31 million
Feb 20, 2024 $0.0318
+4.31%
$635.88 million $78.33 million
Feb 19, 2024 $0.0305
+6.47%
$609.59 million $41.84 million
Feb 18, 2024 $0.0286
+3.92%
$572.52 million $32.26 million
Feb 17, 2024 $0.0275
-1.58%
$550.91 million $22.05 million
Feb 16, 2024 $0.028
+0.11%
$559.75 million $31.95 million
Feb 15, 2024 $0.0279
+5.22%
$559.16 million $48.34 million
Feb 14, 2024 $0.0266
+6.79%
$531.42 million $39.2 million
Feb 13, 2024 $0.0249
-1.47%
$497.64 million $17.3 million
Feb 12, 2024 $0.0252
+2.50%
$505.06 million $19.16 million
Feb 11, 2024 $0.0246
+0.00%
$492.75 million $14.97 million
Feb 10, 2024 $0.0246
-0.92%
$492.77 million $10.41 million
Feb 9, 2024 $0.0249
+2.10%
$497.38 million $13.39 million
Feb 8, 2024 $0.0243
-0.28%
$487.18 million $12.42 million
Feb 7, 2024 $0.0244
+1.70%
$488.56 million $10.33 million
Feb 6, 2024 $0.024
+0.89%
$480.42 million $9.04 million
Feb 5, 2024 $0.0238
+0.38%
$476.2 million $10.47 million
Feb 4, 2024 $0.0237
-2.00%
$474.39 million $9.99 million
Feb 3, 2024 $0.0242
+1.73%
$484.04 million $13.32 million
Feb 2, 2024 $0.0238
+1.08%
$475.78 million $10.14 million
Feb 1, 2024 $0.0235
+0.11%
$470.68 million $12.28 million
Jan 31, 2024 $0.0235
-3.37%
$470.16 million $19.52 million
Jan 30, 2024 $0.0243
-1.74%
$486.55 million $15.26 million
Jan 29, 2024 $0.0247
+2.98%
$495.15 million $13.54 million
Jan 28, 2024 $0.024
-3.80%
$480.83 million $15.84 million
Jan 27, 2024 $0.025
+2.80%
$499.83 million $16.59 million
Jan 26, 2024 $0.0243
+4.93%
$486.2 million $25.33 million
Jan 25, 2024 $0.0232
+1.04%
$463.35 million $36.11 million
Jan 24, 2024 $0.0229
+1.71%
$458.6 million $13.53 million
Jan 23, 2024 $0.0225
-1.81%
$450.84 million $20.35 million
Jan 22, 2024 $0.0229
-5.92%
$459.14 million $16.78 million
Jan 21, 2024 $0.0244
-0.56%
$488.03 million $11.69 million
Jan 20, 2024 $0.0245
+1.34%
$490.76 million $13.13 million