Ankr Historical Data

ANKR Page 27
Download
Date Close Price change Market cap Trading volume
Sep 19, 2022 $ 0.0314
+1.85%
$ 296.48 million $ 32.39 million
Sep 18, 2022 $ 0.0308
-10.92%
$ 291.06 million $ 51.23 million
Sep 17, 2022 $ 0.0346
+4.67%
$ 326.73 million $ 40.96 million
Sep 16, 2022 $ 0.033
+0.51%
$ 312.14 million $ 34.94 million
Sep 15, 2022 $ 0.0329
-4.70%
$ 310.55 million $ 33.14 million
Sep 14, 2022 $ 0.0345
+2.12%
$ 325.88 million $ 43.79 million
Sep 13, 2022 $ 0.0338
-10.13%
$ 319.12 million $ 46.43 million
Sep 12, 2022 $ 0.0376
-0.96%
$ 355.08 million $ 45.96 million
Sep 11, 2022 $ 0.0379
-0.30%
$ 358.51 million $ 47.09 million
Sep 10, 2022 $ 0.038
-2.70%
$ 359.6 million $ 52.98 million
Sep 9, 2022 $ 0.0391
+10.30%
$ 369.56 million $ 82.27 million
Sep 8, 2022 $ 0.0354
+2.42%
$ 50,026 $ 67.42 million
Sep 7, 2022 $ 0.0346
+3.72%
$ 327.13 million $ 39.19 million
Sep 6, 2022 $ 0.0334
-6.01%
$ 315.39 million $ 77.73 million
Sep 5, 2022 $ 0.0355
-0.76%
$ 335.54 million $ 55.35 million
Sep 4, 2022 $ 0.0358
+3.80%
$ 338.1 million $ 45.71 million
Sep 3, 2022 $ 0.0345
+0.25%
$ 325.72 million $ 15.02 million
Sep 2, 2022 $ 0.0344
-2.00%
$ 324.92 million $ 24.28 million
Sep 1, 2022 $ 0.0351
-0.89%
$ 331.56 million $ 33.86 million
Aug 31, 2022 $ 0.0354
+0.31%
$ 334.56 million $ 43.33 million
Aug 30, 2022 $ 0.0353
-4.19%
$ 333.53 million $ 55.68 million
Aug 29, 2022 $ 0.0368
+3.23%
$ 348.12 million $ 45.65 million
Aug 28, 2022 $ 0.0357
-0.84%
$ 337.22 million $ 67.9 million
Aug 27, 2022 $ 0.036
-2.95%
$ 340.08 million $ 61.98 million
Aug 26, 2022 $ 0.0371
-9.69%
$ 350.4 million $ 95.84 million
Aug 25, 2022 $ 0.041
+1.89%
$ 387.99 million $ 205.8 million
Aug 24, 2022 $ 0.0403
+7.86%
$ 380.81 million $ 146.76 million
Aug 23, 2022 $ 0.0373
+0.85%
$ 353.04 million $ 33.84 million
Aug 22, 2022 $ 0.037
-3.26%
$ 350.05 million $ 45.03 million
Aug 21, 2022 $ 0.0383
+1.45%
$ 361.84 million $ 39.52 million
Aug 20, 2022 $ 0.0377
-2.26%
$ 356.69 million $ 80.33 million
Aug 19, 2022 $ 0.0386
-13.13%
$ 364.92 million $ 110.52 million
Aug 18, 2022 $ 0.0444
-4.92%
$ 420.09 million $ 70.01 million
Aug 17, 2022 $ 0.0467
-8.72%
$ 441.85 million $ 179.19 million
Aug 16, 2022 $ 0.0512
+5.06%
$ 484.02 million $ 295.08 million
Aug 15, 2022 $ 0.0487
+0.55%
$ 460.69 million $ 237.6 million
Aug 14, 2022 $ 0.0485
+7.58%
$ 458.17 million $ 336.56 million
Aug 13, 2022 $ 0.0451
-6.82%
$ 425.89 million $ 166.76 million
Aug 12, 2022 $ 0.0483
-7.29%
$ 457.05 million $ 398.1 million
Aug 11, 2022 $ 0.0522
+47.82%
$ 493.18 million $ 666 million
Aug 10, 2022 $ 0.0353
+11.68%
$ 333.65 million $ 64.45 million
Aug 9, 2022 $ 0.0316
-4.89%
$ 298.77 million $ 24.67 million
Aug 8, 2022 $ 0.0332
+0.38%
$ 314.11 million $ 20.02 million
Aug 7, 2022 $ 0.0331
+1.14%
$ 312.9 million $ 12.94 million
Aug 6, 2022 $ 0.0327
-2.47%
$ 309.38 million $ 10.47 million
Aug 5, 2022 $ 0.0336
+4.26%
$ 317.19 million $ 15.21 million
Aug 4, 2022 $ 0.0322
+2.16%
$ 304.25 million $ 27.79 million
Aug 3, 2022 $ 0.0315
+0.43%
$ 297.82 million $ 33.47 million
Aug 2, 2022 $ 0.0314
-1.77%
$ 296.55 million $ 29.16 million
Aug 1, 2022 $ 0.0319
+5.63%
$ 301.89 million $ 26.31 million