Ankr Historical Data

ANKR Page 21
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 2023 $ 0.0189
-1.78%
$ 378.27 million $ 11.26 million
Oct 10, 2023 $ 0.0192
+0.16%
$ 385.07 million $ 10.6 million
Oct 9, 2023 $ 0.0192
-5.24%
$ 384.44 million $ 17.83 million
Oct 8, 2023 $ 0.0203
+0.08%
$ 405.69 million $ 15.6 million
Oct 7, 2023 $ 0.0203
+1.01%
$ 405.37 million $ 65.95 million
Oct 6, 2023 $ 0.0201
+5.47%
$ 401.32 million $ 44.06 million
Oct 5, 2023 $ 0.019
-0.83%
$ 380.47 million $ 10.23 million
Oct 4, 2023 $ 0.0192
-1.29%
$ 383.61 million $ 13.15 million
Oct 3, 2023 $ 0.0194
-2.73%
$ 388.65 million $ 13.19 million
Oct 2, 2023 $ 0.02
-3.04%
$ 399.54 million $ 21.45 million
Oct 1, 2023 $ 0.0206
+3.03%
$ 412.07 million $ 15.18 million
Sep 30, 2023 $ 0.02
+1.89%
$ 399.91 million $ 10.7 million
Sep 29, 2023 $ 0.0196
+0.76%
$ 392.48 million $ 13.41 million
Sep 28, 2023 $ 0.0195
+1.56%
$ 389.54 million $ 14.2 million
Sep 27, 2023 $ 0.0192
+0.21%
$ 383.53 million $ 11.76 million
Sep 26, 2023 $ 0.0191
-2.48%
$ 382.55 million $ 9.89 million
Sep 25, 2023 $ 0.0196
-0.05%
$ 392.25 million $ 14.33 million
Sep 24, 2023 $ 0.0196
-3.56%
$ 392.43 million $ 18.07 million
Sep 23, 2023 $ 0.0203
+4.31%
$ 406.9 million $ 34.64 million
Sep 22, 2023 $ 0.0195
+2.48%
$ 390.1 million $ 12.53 million
Sep 21, 2023 $ 0.019
-3.02%
$ 380.65 million $ 12.43 million
Sep 20, 2023 $ 0.0196
+2.57%
$ 392.43 million $ 19.98 million
Sep 19, 2023 $ 0.0191
+2.42%
$ 382.54 million $ 10.45 million
Sep 18, 2023 $ 0.0187
+0.41%
$ 373.42 million $ 10.49 million
Sep 17, 2023 $ 0.0186
-4.87%
$ 371.83 million $ 12.01 million
Sep 16, 2023 $ 0.0195
+2.07%
$ 390.85 million $ 13.14 million
Sep 15, 2023 $ 0.0191
+1.84%
$ 382.89 million $ 11.05 million
Sep 14, 2023 $ 0.0188
+2.81%
$ 375.92 million $ 11.53 million
Sep 13, 2023 $ 0.0183
+3.41%
$ 365.65 million $ 15.08 million
Sep 12, 2023 $ 0.0177
+1.62%
$ 353.53 million $ 22.58 million
Sep 11, 2023 $ 0.0174
-5.59%
$ 347.82 million $ 12.22 million
Sep 10, 2023 $ 0.0184
-2.64%
$ 368.34 million $ 10.63 million
Sep 9, 2023 $ 0.0189
-1.21%
$ 378.19 million $ 7.09 million
Sep 8, 2023 $ 0.0191
+0.85%
$ 382.8 million $ 9.33 million
Sep 7, 2023 $ 0.019
+1.41%
$ 379.55 million $ 9.57 million
Sep 6, 2023 $ 0.0187
-0.29%
$ 374.18 million $ 9.05 million
Sep 5, 2023 $ 0.0188
+2.14%
$ 375.29 million $ 8.66 million
Sep 4, 2023 $ 0.0184
-0.48%
$ 367.41 million $ 7.99 million
Sep 3, 2023 $ 0.0184
-0.74%
$ 369.03 million $ 10.47 million
Sep 2, 2023 $ 0.0186
-0.02%
$ 371.79 million $ 12.22 million
Sep 1, 2023 $ 0.0186
-1.68%
$ 371.84 million $ 7.73 million
Aug 31, 2023 $ 0.0189
-4.69%
$ 378.11 million $ 14.14 million
Aug 30, 2023 $ 0.0198
-3.39%
$ 396.6 million $ 9.96 million
Aug 29, 2023 $ 0.0205
+3.91%
$ 410.42 million $ 18.22 million
Aug 28, 2023 $ 0.0197
-1.45%
$ 395.04 million $ 9.79 million