Ankr Historical Data

ANKR Page 23
Download
Date Close Price change Market cap Trading volume
Jul 8, 2023 $ 0.0231
-0.97%
$ 456.22 million $ 12.01 million
Jul 7, 2023 $ 0.0233
+0.79%
$ 460.69 million $ 17.79 million
Jul 6, 2023 $ 0.0231
-5.50%
$ 457.03 million $ 29.83 million
Jul 5, 2023 $ 0.0245
-3.46%
$ 483.63 million $ 116.65 million
Jul 4, 2023 $ 0.0253
+6.02%
$ 500.96 million $ 62.5 million
Jul 3, 2023 $ 0.0239
+2.48%
$ 467.54 million $ 21.8 million
Jul 2, 2023 $ 0.0233
-1.41%
$ 456.26 million $ 19.42 million
Jul 1, 2023 $ 0.0237
+2.68%
$ 462.77 million $ 24 million
Jun 30, 2023 $ 0.023
+2.53%
$ 450.65 million $ 30.5 million
Jun 29, 2023 $ 0.0225
+0.45%
$ 439.59 million $ 17.57 million
Jun 28, 2023 $ 0.0224
-7.31%
$ 437.61 million $ 23.91 million
Jun 27, 2023 $ 0.0241
+0.07%
$ 472.11 million $ 36.58 million
Jun 26, 2023 $ 0.0241
-4.41%
$ 471.79 million $ 79.08 million
Jun 25, 2023 $ 0.0252
-5.16%
$ 493.55 million $ 128.21 million
Jun 24, 2023 $ 0.0266
+13.23%
$ 520.37 million $ 134.14 million
Jun 23, 2023 $ 0.0235
+6.22%
$ 459.56 million $ 73 million
Jun 22, 2023 $ 0.0221
-1.91%
$ 432.64 million $ 25.76 million
Jun 21, 2023 $ 0.0225
+6.53%
$ 441.03 million $ 25.43 million
Jun 20, 2023 $ 0.0212
+5.26%
$ 414.04 million $ 16.19 million
Jun 19, 2023 $ 0.0201
+0.62%
$ 393.43 million $ 11.18 million
Jun 18, 2023 $ 0.02
-0.13%
$ 391.01 million $ 12.57 million
Jun 17, 2023 $ 0.02
+0.52%
$ 391.52 million $ 11.1 million
Jun 16, 2023 $ 0.0199
+2.87%
$ 389.59 million $ 15.15 million
Jun 15, 2023 $ 0.0194
+1.31%
$ 378.72 million $ 17.29 million
Jun 14, 2023 $ 0.0191
-4.99%
$ 373.83 million $ 25.49 million
Jun 13, 2023 $ 0.0201
+0.21%
$ 393.38 million $ 19.93 million
Jun 12, 2023 $ 0.0201
-0.46%
$ 392.46 million $ 23.83 million
Jun 11, 2023 $ 0.0202
+0.52%
$ 394.23 million $ 22.13 million
Jun 10, 2023 $ 0.02
-14.59%
$ 392.19 million $ 42.43 million
Jun 9, 2023 $ 0.0235
-0.95%
$ 459.17 million $ 25.31 million
Jun 8, 2023 $ 0.0237
+1.77%
$ 463.57 million $ 54.67 million
Jun 7, 2023 $ 0.0233
-4.45%
$ 455.48 million $ 38.72 million
Jun 6, 2023 $ 0.0244
+3.15%
$ 476.6 million $ 36.97 million
Jun 5, 2023 $ 0.0236
-9.54%
$ 462.02 million $ 40.79 million
Jun 4, 2023 $ 0.0261
+0.89%
$ 510.69 million $ 27.71 million
Jun 3, 2023 $ 0.0259
+0.57%
$ 506.19 million $ 29.79 million
Jun 2, 2023 $ 0.0257
+2.78%
$ 503.32 million $ 22.17 million
Jun 1, 2023 $ 0.025
-1.75%
$ 489.7 million $ 21.66 million
May 31, 2023 $ 0.0255
-4.03%
$ 498.39 million $ 29.15 million
May 30, 2023 $ 0.0265
-0.24%
$ 519.36 million $ 27.42 million
May 29, 2023 $ 0.0266
+0.49%
$ 520.48 million $ 47.18 million
May 28, 2023 $ 0.0265
+2.02%
$ 517.95 million $ 21.46 million
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