Ankr Historical Data

ANKR Page 27
Download
Date Close Price change Market cap Trading volume
Dec 20, 2022 $ 0.0179
+6.05%
$ 350.92 million $ 16.91 million
Dec 19, 2022 $ 0.0169
-7.19%
$ 330.91 million $ 14.18 million
Dec 18, 2022 $ 0.0182
-0.69%
$ 356.56 million $ 12.38 million
Dec 17, 2022 $ 0.0183
-0.79%
$ 359.07 million $ 10.29 million
Dec 16, 2022 $ 0.0185
-9.54%
$ 361.98 million $ 14.38 million
Dec 15, 2022 $ 0.0204
-2.18%
$ 400.13 million $ 11.39 million
Dec 14, 2022 $ 0.0209
-0.98%
$ 409.04 million $ 13.63 million
Dec 13, 2022 $ 0.0211
+2.14%
$ 413.1 million $ 17.74 million
Dec 12, 2022 $ 0.0206
-2.34%
$ 404.43 million $ 11.45 million
Dec 11, 2022 $ 0.0211
-1.93%
$ 414.1 million $ 16.39 million
Dec 10, 2022 $ 0.0216
+2.63%
$ 422.26 million $ 25.2 million
Dec 9, 2022 $ 0.021
-0.34%
$ 411.45 million $ 15.39 million
Dec 8, 2022 $ 0.0211
+1.45%
$ 412.84 million $ 15.75 million
Dec 7, 2022 $ 0.0208
-4.02%
$ 406.92 million $ 13.53 million
Dec 6, 2022 $ 0.0216
+0.56%
$ 423.96 million $ 22.66 million
Dec 5, 2022 $ 0.0215
-0.95%
$ 421.62 million $ 16.07 million
Dec 4, 2022 $ 0.0217
+0.86%
$ 425.69 million $ 17.95 million
Dec 3, 2022 $ 0.0215
-2.31%
$ 422.06 million $ 15.24 million
Dec 2, 2022 $ 0.0221
-1.23%
$ 432.37 million $ 68 million
Dec 1, 2022 $ 0.0223
-2.20%
$ 437.72 million $ 15.84 million
Nov 30, 2022 $ 0.0229
+4.52%
$ 447.6 million $ 23.66 million
Nov 29, 2022 $ 0.0219
+1.21%
$ 428.23 million $ 13.3 million
Nov 28, 2022 $ 0.0216
-3.18%
$ 423.12 million $ 17.98 million
Nov 27, 2022 $ 0.0223
-1.43%
$ 437.04 million $ 13.77 million
Nov 26, 2022 $ 0.0226
-0.38%
$ 443.39 million $ 16.05 million
Nov 25, 2022 $ 0.0227
-2.88%
$ 445.11 million $ 28.3 million
Nov 24, 2022 $ 0.0235
+3.11%
$ 459.62 million $ 99.52 million
Nov 23, 2022 $ 0.0228
+4.71%
$ 445.73 million $ 23.34 million
Nov 22, 2022 $ 0.0217
+3.98%
$ 425.68 million $ 24.45 million
Nov 21, 2022 $ 0.0209
-0.09%
$ 409.37 million $ 32.14 million
Nov 20, 2022 $ 0.021
-5.09%
$ 410.84 million $ 34.27 million
Nov 19, 2022 $ 0.0221
+3.84%
$ 432.86 million $ 37.54 million
Nov 18, 2022 $ 0.0213
+1.07%
$ 416.85 million $ 17.63 million
Nov 17, 2022 $ 0.0211
-0.66%
$ 412.42 million $ 11.55 million
Nov 16, 2022 $ 0.0212
-2.48%
$ 415.17 million $ 22.26 million
Nov 15, 2022 $ 0.0217
+2.01%
$ 425.68 million $ 28.38 million
Nov 14, 2022 $ 0.0213
+4.42%
$ 417.27 million $ 70.85 million
Nov 13, 2022 $ 0.0204
-1.29%
$ 399.59 million $ 84.78 million
Nov 12, 2022 $ 0.0207
-4.41%
$ 404.82 million $ 17.49 million
Nov 11, 2022 $ 0.0216
-6.33%
$ 423.44 million $ 26.79 million
Nov 10, 2022 $ 0.0231
+17.92%
$ 452.06 million $ 41.58 million
Nov 9, 2022 $ 0.0196
-20.39%
$ 383.44 million $ 53.12 million
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