Ankr Historical Data

ANKR Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2 $ 0.0162
-0.17%
$ 160.79 million $ 53.98 million
May 26 $ 0.0162
-11.60%
$ 161.81 million $ 78.84 million
May 19 $ 0.018
-6.48%
$ 183.04 million $ 83.75 million
May 12 $ 0.0185
-13.30%
$ 192.48 million $ 100.91 million
May 5 $ 0.022
+22.27%
$ 213.82 million $ 82.12 million
Apr 28 $ 0.018
-10.00%
$ 179.53 million $ 63.9 million
Apr 21 $ 0.02
+7.32%
$ 199.5 million $ 129.96 million
Apr 14 $ 0.0188
+12.72%
$ 185.9 million $ 259.62 million
Apr 7 $ 0.0173
+15.27%
$ 166.93 million $ 17.08 billion
Mar 31 $ 0.0151
-15.59%
$ 150.51 million $ 163.69 million
Mar 24 $ 0.0181
+2.23%
$ 178.46 million $ 449.6 million
Mar 17 $ 0.0179
+2.77%
$ 176.93 million $ 69.88 million
Mar 10 $ 0.018
+5.56%
$ 349.16 million $ 75.45 million
Mar 3 $ 0.0187
-17.02%
$ 341.07 million $ 64.93 million
Feb 24 $ 0.0226
-3.11%
$ 451.83 million $ 78.83 million
Feb 17 $ 0.024
+4.89%
$ 466.25 million $ 61.07 million
Feb 10 $ 0.0228
-2.57%
$ 456.86 million $ 52.94 million
Feb 3 $ 0.0227
-3.62%
$ 469.09 million $ 77.89 million
Jan 27 $ 0.0236
-19.10%
$ 472.27 million $ 123.24 million
Jan 20 $ 0.0301
-4.45%
$ 583.62 million $ 88.78 million
Jan 13 $ 0.035
-3.67%
$ 629.61 million $ 109.37 million
Jan 6 $ 0.0376
-4.72%
$ 727.61 million $ 153.65 million
Dec 30 $ 0.039
+11.87%
$ 789.27 million $ 113.81 million
Dec 23 $ 0.0374
+6.39%
$ 697 million $ 102.3 million
Dec 16 $ 0.0347
-25.17%
$ 703.74 million $ 174.42 million
Dec 9 $ 0.0448
-18.69%
$ 927.32 million $ 215.45 million
Dec 2 $ 0.0547
+23.78%
$ 1.1 billion $ 497.39 million
Nov 25 $ 0.0442
+11.29%
$ 883.52 million $ 192.71 million
Nov 18 $ 0.0391
+24.67%
$ 793.98 million $ 165.06 million
Nov 11 $ 0.0333
+14.83%
$ 627.71 million $ 155.92 million
Nov 4 $ 0.0274
+20.16%
$ 579.25 million $ 57.86 million
Oct 28 $ 0.0228
-9.14%
$ 456.89 million $ 42.58 million
Oct 21 $ 0.0247
-14.32%
$ 502.72 million $ 75.04 million
Oct 14 $ 0.0289
+7.53%
$ 577.75 million $ 55.89 million
Oct 7 $ 0.0269
-2.41%
$ 537.31 million $ 39.9 million
Sep 30 $ 0.0266
-12.45%
$ 550.49 million $ 58.42 million
Sep 23 $ 0.0303
+6.10%
$ 608.41 million $ 80.17 million
Sep 16 $ 0.0295
+18.73%
$ 570.63 million $ 55.28 million
Sep 9 $ 0.0254
+12.30%
$ 497.04 million $ 60.28 million
Sep 2 $ 0.022
-4.14%
$ 451.83 million $ 40.4 million
Aug 26 $ 0.0229
-16.61%
$ 458.66 million $ 63.46 million
Aug 19 $ 0.0285
+15.39%
$ 550.1 million $ 49.78 million
Aug 12 $ 0.0245
-1.54%
$ 494.21 million $ 46.31 million
Aug 5 $ 0.0264
+8.90%
$ 498.29 million $ 69.55 million
Jul 29 $ 0.0242
-20.54%
$ 484.84 million $ 67.45 million
Jul 22 $ 0.0311
-4.34%
$ 610.15 million $ 72.2 million
Jul 15 $ 0.0322
+12.83%
$ 650.19 million $ 74.43 million
Jul 8 $ 0.028
+13.90%
$ 570.63 million $ 49.32 million
Jul 1 $ 0.0262
-15.82%
$ 492.71 million $ 91.06 million
Jun 24 $ 0.0297
+0.80%
$ 622.98 million $ 69.53 million