Ankr Historical Data

ANKR Page 22
Download
Date Close Price change Market cap Trading volume
Aug 27, 2023 $ 0.02
-0.73%
$ 400.84 million $ 6.14 million
Aug 26, 2023 $ 0.0202
-0.07%
$ 403.77 million $ 5.26 million
Aug 25, 2023 $ 0.0202
+1.16%
$ 404.04 million $ 8.51 million
Aug 24, 2023 $ 0.02
-2.12%
$ 399.41 million $ 8.48 million
Aug 23, 2023 $ 0.0204
+2.41%
$ 408.05 million $ 11.25 million
Aug 22, 2023 $ 0.0199
-0.30%
$ 398.46 million $ 8.44 million
Aug 21, 2023 $ 0.02
-3.22%
$ 399.31 million $ 10.61 million
Aug 20, 2023 $ 0.0206
+0.69%
$ 412.37 million $ 8.97 million
Aug 19, 2023 $ 0.0205
+2.21%
$ 409.51 million $ 10.57 million
Aug 18, 2023 $ 0.02
+3.72%
$ 400.46 million $ 16.19 million
Aug 17, 2023 $ 0.0193
-9.88%
$ 386.08 million $ 28.22 million
Aug 16, 2023 $ 0.0214
-5.83%
$ 428.43 million $ 28.89 million
Aug 15, 2023 $ 0.0227
-5.88%
$ 455 million $ 16.48 million
Aug 14, 2023 $ 0.0242
+0.22%
$ 483.44 million $ 11.6 million
Aug 13, 2023 $ 0.0241
-0.37%
$ 482.38 million $ 20.24 million
Aug 12, 2023 $ 0.0242
+0.03%
$ 484.19 million $ 7.09 million
Aug 11, 2023 $ 0.0242
-0.36%
$ 484.03 million $ 9.83 million
Aug 10, 2023 $ 0.0243
+0.15%
$ 485.8 million $ 11.2 million
Aug 9, 2023 $ 0.0242
-1.12%
$ 485.08 million $ 11.56 million
Aug 8, 2023 $ 0.0245
+0.57%
$ 490.56 million $ 17.32 million
Aug 7, 2023 $ 0.0244
+0.86%
$ 487.79 million $ 15.81 million
Aug 6, 2023 $ 0.0242
-1.17%
$ 483.64 million $ 23.77 million
Aug 5, 2023 $ 0.0245
+0.69%
$ 489.24 million $ 14.08 million
Aug 4, 2023 $ 0.0243
-0.98%
$ 486 million $ 18.05 million
Aug 3, 2023 $ 0.0245
+0.17%
$ 490.83 million $ 13.82 million
Aug 2, 2023 $ 0.0245
-2.97%
$ 490.03 million $ 20.48 million
Aug 1, 2023 $ 0.0252
-1.17%
$ 505.02 million $ 71.13 million
Jul 31, 2023 $ 0.0255
-0.42%
$ 510.99 million $ 31.91 million
Jul 30, 2023 $ 0.0256
-5.59%
$ 513.1 million $ 56.15 million
Jul 29, 2023 $ 0.0272
+4.88%
$ 543.5 million $ 75.61 million
Jul 28, 2023 $ 0.0259
+3.26%
$ 512.09 million $ 29.31 million
Jul 27, 2023 $ 0.0251
-2.40%
$ 495.92 million $ 30.97 million
Jul 26, 2023 $ 0.0257
+4.31%
$ 508.11 million $ 117.44 million
Jul 25, 2023 $ 0.0246
-0.90%
$ 487.02 million $ 34.68 million
Jul 24, 2023 $ 0.0249
-4.02%
$ 491.48 million $ 27.99 million
Jul 23, 2023 $ 0.0259
+2.26%
$ 512.03 million $ 96.13 million
Jul 22, 2023 $ 0.0253
-0.07%
$ 500.46 million $ 15.96 million
Jul 21, 2023 $ 0.0253
+1.52%
$ 500.7 million $ 15.73 million
Jul 20, 2023 $ 0.0249
-0.12%
$ 493.11 million $ 18.97 million
Jul 19, 2023 $ 0.025
-0.08%
$ 493.71 million $ 26.2 million
Jul 18, 2023 $ 0.025
-3.07%
$ 494.06 million $ 19.48 million
Jul 17, 2023 $ 0.0258
+1.56%
$ 509.68 million $ 24.57 million
Jul 16, 2023 $ 0.0254
-3.18%
$ 501.94 million $ 29.7 million
Jul 15, 2023 $ 0.0262
+3.31%
$ 518.41 million $ 37.95 million
Jul 14, 2023 $ 0.0254
-3.00%
$ 501.79 million $ 47.41 million
Jul 13, 2023 $ 0.0262
+6.17%
$ 517.28 million $ 31.1 million
Jul 12, 2023 $ 0.0246
+0.36%
$ 487.11 million $ 37.52 million
Jul 11, 2023 $ 0.0246
+2.44%
$ 485.33 million $ 34.58 million
Jul 10, 2023 $ 0.024
+4.10%
$ 473.72 million $ 29.72 million
Jul 9, 2023 $ 0.023
-0.27%
$ 455.03 million $ 11.89 million