Ankr Historical Data

ANKR Page 23
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 0.0351
-1.21%
$ 687.29 million $ 42.29 million
Apr 6, 2023 $ 0.0356
-2.56%
$ 695.67 million $ 63.12 million
Apr 5, 2023 $ 0.0365
+4.46%
$ 713.95 million $ 111.53 million
Apr 4, 2023 $ 0.0349
+3.96%
$ 683.45 million $ 108.02 million
Apr 3, 2023 $ 0.0336
-3.99%
$ 657.4 million $ 116.99 million
Apr 2, 2023 $ 0.035
-7.50%
$ 684.73 million $ 151.53 million
Apr 1, 2023 $ 0.0378
+8.12%
$ 740.2 million $ 598.74 million
Mar 31, 2023 $ 0.035
+8.59%
$ 684.57 million $ 196.2 million
Mar 30, 2023 $ 0.0322
-2.75%
$ 630.36 million $ 47.44 million
Mar 29, 2023 $ 0.0331
+3.67%
$ 648.13 million $ 43.02 million
Mar 28, 2023 $ 0.032
+3.92%
$ 625.19 million $ 32.25 million
Mar 27, 2023 $ 0.0308
-5.95%
$ 601.62 million $ 59.98 million
Mar 26, 2023 $ 0.0327
+0.87%
$ 639.69 million $ 47.03 million
Mar 25, 2023 $ 0.0324
-3.64%
$ 634.14 million $ 36.36 million
Mar 24, 2023 $ 0.0336
-3.72%
$ 658.08 million $ 51.88 million
Mar 23, 2023 $ 0.0349
+6.35%
$ 683.47 million $ 59.46 million
Mar 22, 2023 $ 0.0329
-6.43%
$ 642.61 million $ 48.39 million
Mar 21, 2023 $ 0.0351
+3.06%
$ 686.79 million $ 50.93 million
Mar 20, 2023 $ 0.0341
-6.50%
$ 666.49 million $ 59.19 million
Mar 19, 2023 $ 0.0364
+0.46%
$ 712.82 million $ 69.01 million
Mar 18, 2023 $ 0.0363
-3.45%
$ 709.52 million $ 112.59 million
Mar 17, 2023 $ 0.0376
+6.04%
$ 734.96 million $ 71.18 million
Mar 16, 2023 $ 0.0354
+1.23%
$ 693.06 million $ 94.02 million
Mar 15, 2023 $ 0.035
-3.61%
$ 684.61 million $ 98.33 million
Mar 14, 2023 $ 0.0363
+5.76%
$ 710.19 million $ 140.43 million
Mar 13, 2023 $ 0.0343
+13.80%
$ 671.52 million $ 140.14 million
Mar 12, 2023 $ 0.0302
+8.71%
$ 590.06 million $ 63.53 million
Mar 11, 2023 $ 0.0277
-0.57%
$ 542.72 million $ 56.44 million
Mar 10, 2023 $ 0.0279
-0.07%
$ 545.84 million $ 63.03 million
Mar 9, 2023 $ 0.0279
-6.36%
$ 546.21 million $ 59.87 million
Mar 8, 2023 $ 0.0298
-7.42%
$ 583.34 million $ 59.89 million
Mar 7, 2023 $ 0.0322
-5.68%
$ 630.1 million $ 54.37 million
Mar 6, 2023 $ 0.0342
-1.52%
$ 668.04 million $ 55.54 million
Mar 5, 2023 $ 0.0347
+2.61%
$ 677.93 million $ 54.58 million
Mar 4, 2023 $ 0.0338
-5.02%
$ 660.66 million $ 54.4 million
Mar 3, 2023 $ 0.0356
-5.88%
$ 695.46 million $ 90.07 million
Mar 2, 2023 $ 0.0378
-4.69%
$ 738.74 million $ 72.59 million
Mar 1, 2023 $ 0.0396
+1.09%
$ 775.15 million $ 91.94 million
Feb 28, 2023 $ 0.0392
-7.66%
$ 766.79 million $ 158.31 million
Feb 27, 2023 $ 0.0425
-1.67%
$ 830.42 million $ 210.46 million
Feb 26, 2023 $ 0.0432
+5.91%
$ 844.62 million $ 216.66 million
Feb 25, 2023 $ 0.0408
-5.38%
$ 797.51 million $ 135.91 million
Feb 24, 2023 $ 0.0431
-9.88%
$ 842.87 million $ 302.92 million
Feb 23, 2023 $ 0.0478
-2.69%
$ 935.48 million $ 571.89 million
Feb 22, 2023 $ 0.0491
+6.11%
$ 961.18 million $ 1.04 billion
Feb 21, 2023 $ 0.0463
+33.20%
$ 905.56 million $ 1 billion
Feb 20, 2023 $ 0.0348
+7.00%
$ 680.51 million $ 134.17 million
Feb 19, 2023 $ 0.0325
-1.33%
$ 636.72 million $ 48.83 million
Feb 18, 2023 $ 0.033
+1.46%
$ 645.31 million $ 53.69 million
Feb 17, 2023 $ 0.0325
+7.50%
$ 635.95 million $ 84.1 million