Ankr Historical Data

ANKR Page 26
Download
Date Close Price change Market cap Trading volume
Nov 8, 2022 $ 0.0246
-15.36%
$ 481.68 million $ 55.39 million
Nov 7, 2022 $ 0.0291
-1.48%
$ 569.04 million $ 47.05 million
Nov 6, 2022 $ 0.0295
-5.51%
$ 577.57 million $ 38.22 million
Nov 5, 2022 $ 0.0312
-2.45%
$ 611.71 million $ 36.28 million
Nov 4, 2022 $ 0.032
+7.88%
$ 627.1 million $ 53.25 million
Nov 3, 2022 $ 0.0297
+3.95%
$ 581.66 million $ 84.38 million
Nov 2, 2022 $ 0.0286
-3.47%
$ 559.54 million $ 46.34 million
Nov 1, 2022 $ 0.0296
+0.73%
$ 289.62 million $ 73.09 million
Oct 31, 2022 $ 0.0294
+0.09%
$ 287.75 million $ 38.46 million
Oct 30, 2022 $ 0.0294
-1.16%
$ 287.48 million $ 45.74 million
Oct 29, 2022 $ 0.0297
+1.89%
$ 291.11 million $ 36.07 million
Oct 28, 2022 $ 0.0292
+1.71%
$ 285.72 million $ 23.83 million
Oct 27, 2022 $ 0.0287
-1.70%
$ 280.91 million $ 27.13 million
Oct 26, 2022 $ 0.0292
+2.56%
$ 285.75 million $ 23.71 million
Oct 25, 2022 $ 0.0285
+1.70%
$ 278.62 million $ 26.17 million
Oct 24, 2022 $ 0.028
-2.65%
$ 38,207 $ 17.32 million
Oct 23, 2022 $ 0.0288
+0.06%
$ 281.42 million $ 26.01 million
Oct 22, 2022 $ 0.0287
+1.29%
$ 39,224 $ 33.15 million
Oct 21, 2022 $ 0.0284
-2.05%
$ 283.74 million $ 28.57 million
Oct 20, 2022 $ 0.029
-2.74%
$ 283.5 million $ 50.15 million
Oct 19, 2022 $ 0.0298
-9.86%
$ 297.85 million $ 131.89 million
Oct 18, 2022 $ 0.033
+16.80%
$ 323.39 million $ 438.28 million
Oct 17, 2022 $ 0.0283
+3.00%
$ 276.88 million $ 19.07 million
Oct 16, 2022 $ 0.0275
+1.36%
$ 38,197 $ 18.52 million
Oct 15, 2022 $ 0.0271
+0.35%
$ 37,683 $ 19.15 million
Oct 14, 2022 $ 0.027
-1.09%
$ 264.28 million $ 18.75 million
Oct 13, 2022 $ 0.0273
-2.18%
$ 267.19 million $ 26.96 million
Oct 12, 2022 $ 0.0279
-1.03%
$ 273.14 million $ 15.29 million
Oct 11, 2022 $ 0.0282
-2.43%
$ 275.98 million $ 21.73 million
Oct 10, 2022 $ 0.0289
-4.88%
$ 282.82 million $ 23.47 million
Oct 9, 2022 $ 0.0304
+0.18%
$ 297.34 million $ 13.29 million
Oct 8, 2022 $ 0.0303
-0.34%
$ 42,174 $ 19.23 million
Oct 7, 2022 $ 0.0304
-1.10%
$ 304.31 million $ 32.37 million
Oct 6, 2022 $ 0.0308
-0.69%
$ 301.14 million $ 18.95 million
Oct 5, 2022 $ 0.031
-0.33%
$ 43,089 $ 19.59 million
Oct 4, 2022 $ 0.0311
+1.36%
$ 293.86 million $ 31.57 million
Oct 3, 2022 $ 0.0307
+2.23%
$ 289.92 million $ 44.08 million
Oct 2, 2022 $ 0.03
-1.67%
$ 283.62 million $ 14.44 million
Oct 1, 2022 $ 0.0305
+0.00%
$ 305.12 million $ 11.57 million
Sep 30, 2022 $ 0.0305
-1.96%
$ 288.43 million $ 27.81 million
Sep 29, 2022 $ 0.0311
+2.57%
$ 43,691 $ 29.92 million
Sep 28, 2022 $ 0.0303
+0.27%
$ 303.41 million $ 22.66 million
Sep 27, 2022 $ 0.0303
-1.42%
$ 286.07 million $ 29.82 million
Sep 26, 2022 $ 0.0307
+4.30%
$ 290.18 million $ 53.57 million
Sep 25, 2022 $ 0.0295
-2.23%
$ 278.48 million $ 17.09 million
Sep 24, 2022 $ 0.0301
-2.19%
$ 284.82 million $ 26.52 million
Sep 23, 2022 $ 0.0308
+0.49%
$ 291.21 million $ 25.78 million
Sep 22, 2022 $ 0.0307
+5.29%
$ 289.79 million $ 32.95 million
Sep 21, 2022 $ 0.0291
-2.66%
$ -- $ 32.21 million
Sep 20, 2022 $ 0.0299
-4.63%
$ 282.77 million $ 23.21 million