Ankr Historical Data

ANKR Page 28
Download
Date Close Price change Market cap Trading volume
Jul 31, 2022 $ 0.0302
+1.33%
$ 285.8 million $ 34.53 million
Jul 30, 2022 $ 0.0298
+0.12%
$ 282.04 million $ 25.45 million
Jul 29, 2022 $ 0.0298
-0.72%
$ 281.72 million $ 21.96 million
Jul 28, 2022 $ 0.03
+4.60%
$ 283.78 million $ 14.6 million
Jul 27, 2022 $ 0.0287
+6.70%
$ 271.29 million $ 11.84 million
Jul 26, 2022 $ 0.0269
+0.63%
$ 254.26 million $ 13.23 million
Jul 25, 2022 $ 0.0267
-7.24%
$ 252.66 million $ 7.03 million
Jul 24, 2022 $ 0.0288
-0.67%
$ 272.39 million $ 21.39 million
Jul 23, 2022 $ 0.029
+0.64%
$ 274.22 million $ 8.24 million
Jul 22, 2022 $ 0.0288
-3.94%
$ 272.46 million $ 19.94 million
Jul 21, 2022 $ 0.03
-0.34%
$ 283.64 million $ 23.6 million
Jul 20, 2022 $ 0.0301
-4.60%
$ 284.59 million $ 79.63 million
Jul 19, 2022 $ 0.0316
+7.82%
$ 298.32 million $ 73.02 million
Jul 18, 2022 $ 0.0293
+6.93%
$ 276.68 million $ 15.97 million
Jul 17, 2022 $ 0.0274
-1.55%
$ 258.75 million $ 15.16 million
Jul 16, 2022 $ 0.0278
+2.04%
$ 262.8 million $ 15.65 million
Jul 15, 2022 $ 0.0272
+0.74%
$ 257.54 million $ 13.14 million
Jul 14, 2022 $ 0.027
+1.12%
$ 255.66 million $ 10.95 million
Jul 13, 2022 $ 0.0267
+3.58%
$ 252.82 million $ 11.46 million
Jul 12, 2022 $ 0.0258
-2.50%
$ 244.08 million $ 14.38 million
Jul 11, 2022 $ 0.0265
-7.12%
$ 250.35 million $ 14.87 million
Jul 10, 2022 $ 0.0285
-5.17%
$ 269.56 million $ 10.46 million
Jul 9, 2022 $ 0.0301
+4.01%
$ 239.15 million $ 9.79 million
Jul 8, 2022 $ 0.0289
-2.12%
$ 229.93 million $ 21.39 million
Jul 7, 2022 $ 0.0295
+4.26%
$ 234.91 million $ 17.37 million
Jul 6, 2022 $ 0.0283
+2.50%
$ 225.31 million $ 12 million
Jul 5, 2022 $ 0.0276
-2.76%
$ 219.8 million $ 11.96 million
Jul 4, 2022 $ 0.0284
+2.38%
$ 226.05 million $ 10.51 million
Jul 3, 2022 $ 0.0278
-0.29%
$ 220.8 million $ 9.96 million
Jul 2, 2022 $ 0.0278
+2.50%
$ 221.45 million $ 19.53 million
Jul 1, 2022 $ 0.0272
-1.63%
$ 216.05 million $ 16.29 million
Jun 30, 2022 $ 0.0276
+0.15%
$ 219.63 million $ 19.24 million
Jun 29, 2022 $ 0.0276
-3.82%
$ 219.3 million $ 16.28 million
Jun 28, 2022 $ 0.0287
-5.88%
$ 228.01 million $ 21.19 million
Jun 27, 2022 $ 0.0305
+1.51%
$ 242.25 million $ 17.42 million
Jun 26, 2022 $ 0.03
-4.92%
$ 238.65 million $ 15.77 million
Jun 25, 2022 $ 0.0316
-0.15%
$ 251 million $ 13.02 million
Jun 24, 2022 $ 0.0316
+5.57%
$ 251.37 million $ 26.37 million
Jun 23, 2022 $ 0.0299
+1.95%
$ 238.1 million $ 30.2 million
Jun 22, 2022 $ 0.0294
-1.49%
$ 233.56 million $ 22.73 million
Jun 21, 2022 $ 0.0298
+1.42%
$ 237.08 million $ 30.47 million
Jun 20, 2022 $ 0.0294
+5.31%
$ 233.76 million $ 34.65 million
Jun 19, 2022 $ 0.0279
+10.99%
$ 221.98 million $ 25.23 million
Jun 18, 2022 $ 0.0251
-6.52%
$ 199.99 million $ 22.56 million
Jun 17, 2022 $ 0.0269
+4.93%
$ 213.93 million $ 15.38 million
Jun 16, 2022 $ 0.0256
-8.94%
$ 203.88 million $ 20.15 million
Jun 15, 2022 $ 0.0282
+6.67%
$ 223.9 million $ 25.88 million
Jun 14, 2022 $ 0.0264
-1.82%
$ 209.9 million $ 26.45 million
Jun 13, 2022 $ 0.0269
-8.89%
$ 213.79 million $ 39.95 million
Jun 12, 2022 $ 0.0295
-7.52%
$ 234.65 million $ 25.72 million