Ankr Historical Data

ANKR Page 22
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.026
+2.26%
$ 507.64 million $ 14.69 million
May 26, 2023 $ 0.0254
+1.09%
$ 496.31 million $ 18.44 million
May 25, 2023 $ 0.0251
+0.22%
$ 490.91 million $ 24.19 million
May 24, 2023 $ 0.025
-3.62%
$ 489.89 million $ 20.11 million
May 23, 2023 $ 0.026
+2.04%
$ 508.16 million $ 24.1 million
May 22, 2023 $ 0.0255
-0.80%
$ 497.92 million $ 14.96 million
May 21, 2023 $ 0.0257
-3.21%
$ 501.92 million $ 13.52 million
May 20, 2023 $ 0.0265
+1.19%
$ 518.69 million $ 18.12 million
May 19, 2023 $ 0.0262
+0.86%
$ 512.55 million $ 19.93 million
May 18, 2023 $ 0.026
-3.15%
$ 508.29 million $ 25.12 million
May 17, 2023 $ 0.0268
+1.26%
$ 524.85 million $ 34.23 million
May 16, 2023 $ 0.0265
-2.77%
$ 518.38 million $ 45.47 million
May 15, 2023 $ 0.0273
+2.98%
$ 533.15 million $ 110.56 million
May 14, 2023 $ 0.0265
+1.28%
$ 517.77 million $ 13.76 million
May 13, 2023 $ 0.0261
+0.91%
$ 511.27 million $ 15.86 million
May 12, 2023 $ 0.0259
+1.76%
$ 506.73 million $ 30.45 million
May 11, 2023 $ 0.0255
-6.43%
$ 497.9 million $ 38.17 million
May 10, 2023 $ 0.0272
+3.14%
$ 532.06 million $ 30.24 million
May 9, 2023 $ 0.0264
+0.75%
$ 515.87 million $ 18.86 million
May 8, 2023 $ 0.0262
-9.46%
$ 511.98 million $ 37.28 million
May 7, 2023 $ 0.0289
-0.82%
$ 565.51 million $ 16.16 million
May 6, 2023 $ 0.0291
-3.30%
$ 570.06 million $ 34.73 million
May 5, 2023 $ 0.0301
+2.03%
$ 589.44 million $ 19.36 million
May 4, 2023 $ 0.0295
-2.83%
$ 577.66 million $ 27.76 million
May 3, 2023 $ 0.0304
+0.95%
$ 594.45 million $ 47.88 million
May 2, 2023 $ 0.0301
+1.28%
$ 588.72 million $ 24.39 million
May 1, 2023 $ 0.0297
-4.54%
$ 581.26 million $ 28.81 million
Apr 30, 2023 $ 0.0311
-2.26%
$ 608.9 million $ 23.37 million
Apr 29, 2023 $ 0.0319
+1.04%
$ 623.09 million $ 20.32 million
Apr 28, 2023 $ 0.0315
-0.79%
$ 616.75 million $ 29.14 million
Apr 27, 2023 $ 0.0318
+1.45%
$ 621.67 million $ 33.49 million
Apr 26, 2023 $ 0.0313
-2.30%
$ 612.76 million $ 38.43 million
Apr 25, 2023 $ 0.0321
+1.56%
$ 627.13 million $ 44.78 million
Apr 24, 2023 $ 0.0316
-2.13%
$ 617.5 million $ 36.37 million
Apr 23, 2023 $ 0.0323
-1.30%
$ 630.97 million $ 28.18 million
Apr 22, 2023 $ 0.0327
+3.24%
$ 639.25 million $ 30.27 million
Apr 21, 2023 $ 0.0317
-4.77%
$ 619.21 million $ 62.91 million
Apr 20, 2023 $ 0.0332
-3.43%
$ 650.17 million $ 56.11 million
Apr 19, 2023 $ 0.0344
-7.78%
$ 673.18 million $ 91.73 million
Apr 18, 2023 $ 0.0373
+2.44%
$ 730 million $ 63.21 million
Apr 17, 2023 $ 0.0364
-2.24%
$ 712.7 million $ 51.11 million
Apr 16, 2023 $ 0.0373
-0.32%
$ 728.99 million $ 51.06 million
Apr 15, 2023 $ 0.0374
+2.77%
$ 731.26 million $ 101.13 million
Apr 14, 2023 $ 0.0364
+1.24%
$ 711.54 million $ 80.79 million
Apr 13, 2023 $ 0.0359
+1.01%
$ 702.83 million $ 54.88 million
Apr 12, 2023 $ 0.0356
-2.10%
$ 695.8 million $ 69.3 million
Apr 11, 2023 $ 0.0363
-0.46%
$ 710.69 million $ 83.79 million
Apr 10, 2023 $ 0.0365
+3.40%
$ 714.03 million $ 130.89 million
Apr 9, 2023 $ 0.0353
-0.30%
$ 690.52 million $ 40.11 million
Apr 8, 2023 $ 0.0354
+0.76%
$ 692.54 million $ 65.16 million