Ankr Historical Data

ANKR Page 21
Download
Date Close Price change Market cap Trading volume
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
Oct 16, 2023 $0.0201
+1.77%
$402.23 million $20.7 million
Oct 15, 2023 $0.0198
+1.57%
$395.22 million $19.4 million
Oct 14, 2023 $0.0194
+1.61%
$389.1 million $13.81 million
Oct 13, 2023 $0.0191
+1.81%
$382.88 million $16.58 million
Oct 12, 2023 $0.0188
-0.60%
$376.05 million $9.9 million