Ankr Historical Data

ANKR Page 24
Download
Date Close Price change Market cap Trading volume
Feb 16, 2023 $ 0.0302
-6.61%
$ 592.08 million $ 84.91 million
Feb 15, 2023 $ 0.0324
+12.61%
$ 634.3 million $ 141.22 million
Feb 14, 2023 $ 0.0288
+3.12%
$ 563.26 million $ 35.26 million
Feb 13, 2023 $ 0.0279
-4.54%
$ 546.21 million $ 63.88 million
Feb 12, 2023 $ 0.0292
-2.97%
$ 572.21 million $ 67.12 million
Feb 11, 2023 $ 0.0301
+0.45%
$ 589.7 million $ 51.42 million
Feb 10, 2023 $ 0.03
-3.03%
$ 587.05 million $ 202.96 million
Feb 9, 2023 $ 0.0309
+0.71%
$ 605.18 million $ 288.78 million
Feb 8, 2023 $ 0.0307
-1.54%
$ 601.01 million $ 114.87 million
Feb 7, 2023 $ 0.0312
+7.93%
$ 610.43 million $ 151.42 million
Feb 6, 2023 $ 0.0289
+3.21%
$ 565.6 million $ 85.25 million
Feb 5, 2023 $ 0.028
-4.05%
$ 548.01 million $ 50.27 million
Feb 4, 2023 $ 0.0292
+1.91%
$ 571.1 million $ 63.39 million
Feb 3, 2023 $ 0.0286
+4.25%
$ 560.4 million $ 40.42 million
Feb 2, 2023 $ 0.0275
-1.87%
$ 538.85 million $ 62.51 million
Feb 1, 2023 $ 0.028
+9.12%
$ 549.1 million $ 136.64 million
Jan 31, 2023 $ 0.0257
+2.56%
$ 503.22 million $ 21.96 million
Jan 30, 2023 $ 0.025
-9.57%
$ 490.65 million $ 34.9 million
Jan 29, 2023 $ 0.0277
+1.51%
$ 542.59 million $ 23.49 million
Jan 28, 2023 $ 0.0273
-2.53%
$ 534.5 million $ 45.69 million
Jan 27, 2023 $ 0.028
+0.92%
$ 548.36 million $ 49.91 million
Jan 26, 2023 $ 0.0277
-0.14%
$ 543.33 million $ 70 million
Jan 25, 2023 $ 0.0278
+2.30%
$ 543.98 million $ 198.75 million
Jan 24, 2023 $ 0.0271
+1.87%
$ 531.7 million $ 214.72 million
Jan 23, 2023 $ 0.0266
+9.27%
$ 521.93 million $ 63.02 million
Jan 22, 2023 $ 0.0244
+0.48%
$ 477.65 million $ 44.27 million
Jan 21, 2023 $ 0.0243
+0.25%
$ 475.42 million $ 65.71 million
Jan 20, 2023 $ 0.0242
+6.62%
$ 474.23 million $ 56.08 million
Jan 19, 2023 $ 0.0227
+5.01%
$ 444.77 million $ 46.01 million
Jan 18, 2023 $ 0.0216
-6.58%
$ 423.56 million $ 124.59 million
Jan 17, 2023 $ 0.0231
+1.85%
$ 453.29 million $ 71.13 million
Jan 16, 2023 $ 0.0227
-1.52%
$ 445.06 million $ 82.18 million
Jan 15, 2023 $ 0.0231
+0.18%
$ 451.92 million $ 39.93 million
Jan 14, 2023 $ 0.023
+5.76%
$ 451.13 million $ 99.54 million
Jan 13, 2023 $ 0.0218
+7.45%
$ 426.78 million $ 102.93 million
Jan 12, 2023 $ 0.0203
+4.22%
$ 396.94 million $ 41.61 million
Jan 11, 2023 $ 0.0194
-3.63%
$ 380.86 million $ 26.51 million
Jan 10, 2023 $ 0.0202
+1.60%
$ 395.22 million $ 52.73 million
Jan 9, 2023 $ 0.0199
+4.36%
$ 389.01 million $ 174.41 million
Jan 8, 2023 $ 0.019
+15.77%
$ 372.75 million $ 87.19 million
Jan 7, 2023 $ 0.0164
-1.25%
$ 321.96 million $ 9.47 million
Jan 6, 2023 $ 0.0166
+2.92%
$ 326.05 million $ 17.2 million
Jan 5, 2023 $ 0.0162
-1.33%
$ 316.77 million $ 13.86 million
Jan 4, 2023 $ 0.0164
+3.60%
$ 321.04 million $ 18.5 million
Jan 3, 2023 $ 0.0158
-0.76%
$ 309.89 million $ 17.41 million
Jan 2, 2023 $ 0.0159
+1.86%
$ 312.26 million $ 21.99 million
Jan 1, 2023 $ 0.0157
+2.11%
$ 306.56 million $ 16.87 million
Dec 31, 2022 $ 0.0153
+0.21%
$ 300.22 million $ 15.62 million
Dec 30, 2022 $ 0.0153
+1.78%
$ 299.58 million $ 23.22 million
Dec 29, 2022 $ 0.015
-1.55%
$ 294.34 million $ 13.04 million