Ankr Historical Data

ANKR Page 3
Download
Date Close Price change Market cap Trading volume
Jun 17 $ 0.0303
-13.61%
$ 589.84 million $ 92.01 million
Jun 10 $ 0.0346
-13.38%
$ 701.73 million $ 82.56 million
Jun 3 $ 0.039
-10.32%
$ 798.49 million $ 115.3 million
May 27 $ 0.0435
-3.83%
$ 870.35 million $ 109.44 million
May 20 $ 0.0462
+7.12%
$ 905.06 million $ 124.77 million
May 13 $ 0.0451
+6.12%
$ 863.04 million $ 105.18 million
May 6 $ 0.0435
-11.96%
$ 850 million $ 116.23 million
Apr 29 $ 0.0494
-5.54%
$ 988.54 million $ 226.62 million
Apr 22 $ 0.0543
+12.58%
$ 1.05 billion $ 363.02 million
Apr 15 $ 0.0488
+11.55%
$ 965.11 million $ 287.68 million
Apr 8 $ 0.0402
-36.95%
$ 876.13 million $ 451.58 million
Apr 1 $ 0.059
-1.41%
$ 1.28 billion $ 961.1 million
Mar 25 $ 0.0543
+22.06%
$ 1.2 billion $ 1.1 billion
Mar 18 $ 0.0429
-14.50%
$ 890.26 million $ 294.23 million
Mar 11 $ 0.0463
-7.74%
$ 1 billion $ 755.58 million
Mar 4 $ 0.0506
+20.87%
$ 1 billion $ 1.48 billion
Feb 26 $ 0.0419
+29.19%
$ 838.07 million $ 506.6 million
Feb 19 $ 0.0324
+13.31%
$ 648.73 million $ 345.03 million
Feb 12 $ 0.0286
+16.18%
$ 572.52 million $ 210.26 million
Feb 5 $ 0.0246
+3.87%
$ 492.75 million $ 66.06 million
Jan 29 $ 0.0237
-1.34%
$ 474.39 million $ 94.05 million
Jan 22 $ 0.025
+2.42%
$ 480.83 million $ 128.69 million
Jan 15 $ 0.0245
+1.73%
$ 488.03 million $ 109.17 million
Jan 8 $ 0.0251
+3.11%
$ 482.41 million $ 166.85 million
Jan 1 $ 0.0261
-10.28%
$ 486.57 million $ 195.95 million
Dec 25 $ 0.0293
-6.22%
$ 582.06 million $ 169.11 million
Dec 18 $ 0.0309
+5.24%
$ 625 million $ 339.75 million
Dec 11 $ 0.0284
-1.73%
$ 586.96 million $ 263.91 million
Dec 4 $ 0.029
+9.56%
$ 577.56 million $ 367 million
Nov 27 $ 0.0265
+4.48%
$ 530.32 million $ 256.27 million
Nov 20 $ 0.0257
-4.77%
$ 507.57 million $ 182.58 million
Nov 13 $ 0.0278
+4.78%
$ 540.22 million $ 295.16 million
Nov 6 $ 0.0265
+7.12%
$ 529.87 million $ 246.36 million
Oct 30 $ 0.0248
+9.19%
$ 495.85 million $ 221.04 million
Oct 23 $ 0.0227
+5.53%
$ 454.25 million $ 202.71 million
Oct 16 $ 0.0215
+8.88%
$ 430.31 million $ 114.59 million
Oct 9 $ 0.0194
-4.09%
$ 395.22 million $ 79.98 million
Oct 2 $ 0.0203
-1.54%
$ 405.69 million $ 183.62 million
Sep 25 $ 0.0206
+5.00%
$ 412.07 million $ 89.48 million
Sep 18 $ 0.0203
+9.42%
$ 392.43 million $ 100.53 million
Sep 11 $ 0.0195
+6.09%
$ 371.83 million $ 85.58 million
Sep 4 $ 0.0184
-0.23%
$ 368.34 million $ 62.32 million
Aug 28 $ 0.0184
-7.94%
$ 369.03 million $ 82.53 million
Aug 21 $ 0.0202
-2.14%
$ 400.84 million $ 52.56 million
Aug 14 $ 0.0205
-15.10%
$ 412.37 million $ 111.95 million
Aug 7 $ 0.0242
+0.12%
$ 482.38 million $ 72.82 million
Jul 31 $ 0.0242
-5.75%
$ 483.64 million $ 193.24 million
Jul 24 $ 0.0256
-1.00%
$ 513.1 million $ 372.15 million
Jul 17 $ 0.0259
+2.03%
$ 512.03 million $ 217.06 million
Jul 10 $ 0.0254
+10.30%
$ 501.94 million $ 247.97 million