Ankr Historical Data

ANKR Page 20
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $ 0.029
+4.72%
$ 579.82 million $ 123.06 million
Dec 4, 2023 $ 0.0277
+4.40%
$ 553.66 million $ 71.24 million
Dec 3, 2023 $ 0.0265
-0.41%
$ 530.32 million $ 25.24 million
Dec 2, 2023 $ 0.0266
+1.07%
$ 532.43 million $ 24.87 million
Dec 1, 2023 $ 0.0263
-2.10%
$ 526.73 million $ 34.69 million
Nov 30, 2023 $ 0.0269
+7.54%
$ 538.03 million $ 99.57 million
Nov 29, 2023 $ 0.025
+2.02%
$ 500.23 million $ 25.27 million
Nov 28, 2023 $ 0.0245
-0.05%
$ 490.25 million $ 20.88 million
Nov 27, 2023 $ 0.0245
-3.37%
$ 490.48 million $ 25.75 million
Nov 26, 2023 $ 0.0254
-1.36%
$ 507.57 million $ 22.75 million
Nov 25, 2023 $ 0.0257
+1.71%
$ 514.46 million $ 17.89 million
Nov 24, 2023 $ 0.0253
+2.65%
$ 505.77 million $ 24.77 million
Nov 23, 2023 $ 0.0246
-2.24%
$ 492.69 million $ 27.24 million
Nov 22, 2023 $ 0.0252
+6.69%
$ 503.98 million $ 30.84 million
Nov 21, 2023 $ 0.0236
-11.51%
$ 472.35 million $ 41.27 million
Nov 20, 2023 $ 0.0267
-1.20%
$ 533.79 million $ 40.59 million
Nov 19, 2023 $ 0.027
-2.74%
$ 540.22 million $ 40.7 million
Nov 18, 2023 $ 0.0278
+5.37%
$ 555.42 million $ 108.81 million
Nov 17, 2023 $ 0.0263
+1.73%
$ 527.09 million $ 40.02 million
Nov 16, 2023 $ 0.0259
-2.60%
$ 518.05 million $ 38.28 million
Nov 15, 2023 $ 0.0266
+3.21%
$ 531.87 million $ 29.55 million
Nov 14, 2023 $ 0.0258
-0.07%
$ 515.28 million $ 37.39 million
Nov 13, 2023 $ 0.0258
-2.72%
$ 515.64 million $ 41.13 million
Nov 12, 2023 $ 0.0265
-0.21%
$ 529.87 million $ 44.93 million
Nov 11, 2023 $ 0.0265
+1.00%
$ 531.18 million $ 42.39 million
Nov 10, 2023 $ 0.0263
+1.47%
$ 525.9 million $ 50.39 million
Nov 9, 2023 $ 0.0259
+0.27%
$ 518.29 million $ 58.78 million
Nov 8, 2023 $ 0.0258
+4.89%
$ 517.19 million $ 38.28 million
Nov 7, 2023 $ 0.0246
-2.30%
$ 492.76 million $ 26.95 million
Nov 6, 2023 $ 0.0252
+1.70%
$ 505.22 million $ 29.57 million
Nov 5, 2023 $ 0.0248
-0.15%
$ 495.85 million $ 31.14 million
Nov 4, 2023 $ 0.0248
+3.62%
$ 496.57 million $ 25.13 million
Nov 3, 2023 $ 0.0239
-0.59%
$ 479.22 million $ 29.1 million
Nov 2, 2023 $ 0.0241
-0.40%
$ 482.04 million $ 29.53 million
Nov 1, 2023 $ 0.0242
+5.33%
$ 483.95 million $ 48.36 million
Oct 31, 2023 $ 0.023
-1.17%
$ 459.46 million $ 30.89 million
Oct 30, 2023 $ 0.0232
+2.37%
$ 464.87 million $ 26.89 million
Oct 29, 2023 $ 0.0227
+1.55%
$ 454.25 million $ 21.66 million
Oct 28, 2023 $ 0.0223
+3.00%
$ 447.19 million $ 31.75 million
Oct 27, 2023 $ 0.0217
-1.50%
$ 434.18 million $ 18.27 million
Oct 26, 2023 $ 0.022
-1.86%
$ 440.81 million $ 30.86 million
Oct 25, 2023 $ 0.0224
+1.82%
$ 449.14 million $ 34.15 million
Oct 24, 2023 $ 0.022
-0.61%
$ 441.1 million $ 37.65 million
Oct 23, 2023 $ 0.0222
+3.13%
$ 443.79 million $ 28.36 million
Oct 22, 2023 $ 0.0215
+1.87%
$ 430.31 million $ 18.9 million
Oct 21, 2023 $ 0.0211
+4.61%
$ 422.39 million $ 21.29 million
Oct 20, 2023 $ 0.0202
+4.34%
$ 403.71 million $ 12.62 million
Oct 19, 2023 $ 0.0193
-2.41%
$ 386.92 million $ 11.64 million
Oct 18, 2023 $ 0.0198
-2.32%
$ 396.47 million $ 14.65 million
Oct 17, 2023 $ 0.0203
+0.90%
$ 405.85 million $ 14.78 million