Ankr Historical Data

ANKR Page 19
Download
Date Close Price change Market cap Trading volume
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
Jan 19, 2024 $ 0.0242
-0.12%
$ 484.28 million $ 22.36 million
Jan 18, 2024 $ 0.0242
-4.99%
$ 484.86 million $ 17.07 million
Jan 17, 2024 $ 0.0255
-0.70%
$ 510.35 million $ 20.61 million
Jan 16, 2024 $ 0.0257
+3.53%
$ 513.93 million $ 23.89 million
Jan 15, 2024 $ 0.0248
+2.90%
$ 496.4 million $ 12.11 million
Jan 14, 2024 $ 0.0241
-3.85%
$ 482.41 million $ 12.64 million
Jan 13, 2024 $ 0.0251
+2.08%
$ 501.7 million $ 17.07 million
Jan 12, 2024 $ 0.0246
-6.30%
$ 491.47 million $ 27.59 million
Jan 11, 2024 $ 0.0262
+1.11%
$ 524.54 million $ 35.15 million
Jan 10, 2024 $ 0.0259
+7.91%
$ 518.77 million $ 29.14 million
Jan 9, 2024 $ 0.024
-5.84%
$ 480.77 million $ 24.78 million
Jan 8, 2024 $ 0.0255
+4.94%
$ 510.6 million $ 33.13 million
Jan 7, 2024 $ 0.0243
-6.84%
$ 486.57 million $ 26.1 million
Jan 6, 2024 $ 0.0261
-2.11%
$ 522.26 million $ 18.93 million
Jan 5, 2024 $ 0.0267
-4.96%
$ 533.52 million $ 26.13 million
Jan 4, 2024 $ 0.0281
+2.49%
$ 561.26 million $ 29.96 million
Jan 3, 2024 $ 0.0274
-7.47%
$ 547.53 million $ 70.16 million
Jan 2, 2024 $ 0.0296
-0.46%
$ 591.66 million $ 27.61 million
Jan 1, 2024 $ 0.0297
+2.12%
$ 594.42 million $ 23.16 million
Dec 31, 2023 $ 0.0291
-0.72%
$ 582.06 million $ 24.57 million
Dec 30, 2023 $ 0.0293
-2.07%
$ 586.1 million $ 18.59 million
Dec 29, 2023 $ 0.0299
-1.09%
$ 598.46 million $ 23.26 million
Dec 28, 2023 $ 0.0302
-4.29%
$ 605.04 million $ 25.75 million
Dec 27, 2023 $ 0.0316
+2.68%
$ 632.08 million $ 28.18 million
Dec 26, 2023 $ 0.0308
-3.65%
$ 615.47 million $ 39.41 million
Dec 25, 2023 $ 0.0319
+2.21%
$ 638.78 million $ 33.93 million
Dec 24, 2023 $ 0.0312
+1.19%
$ 625 million $ 58.57 million
Dec 23, 2023 $ 0.0309
-0.45%
$ 617.69 million $ 26.97 million
Dec 22, 2023 $ 0.031
+0.56%
$ 620.34 million $ 37.68 million
Dec 21, 2023 $ 0.0308
-0.70%
$ 616.9 million $ 29.67 million
Dec 20, 2023 $ 0.0311
+5.92%
$ 621.29 million $ 60.56 million
Dec 19, 2023 $ 0.0293
+0.80%
$ 586.38 million $ 131.18 million
Dec 18, 2023 $ 0.0291
-0.79%
$ 582.29 million $ 53.67 million
Dec 17, 2023 $ 0.0293
+3.40%
$ 586.96 million $ 76.76 million
Dec 16, 2023 $ 0.0284
+2.08%
$ 567.66 million $ 41.33 million
Dec 15, 2023 $ 0.0278
-4.57%
$ 555.97 million $ 54.02 million
Dec 14, 2023 $ 0.0291
+5.41%
$ 582.5 million $ 59.45 million
Dec 13, 2023 $ 0.0276
+2.65%
$ 552.23 million $ 28.33 million
Dec 12, 2023 $ 0.0269
+0.60%
$ 537.63 million $ 32.01 million
Dec 11, 2023 $ 0.0267
-7.54%
$ 534.09 million $ 48.76 million
Dec 10, 2023 $ 0.0289
-0.61%
$ 577.56 million $ 30.07 million
Dec 9, 2023 $ 0.029
+0.05%
$ 581.03 million $ 39.78 million
Dec 8, 2023 $ 0.029
+1.81%
$ 580.72 million $ 34.29 million
Dec 7, 2023 $ 0.0285
+2.71%
$ 570.47 million $ 40.85 million
Dec 6, 2023 $ 0.0278
-4.22%
$ 555.53 million $ 57.78 million