Ankr Historical Data

ANKR Page 3
Download
Date Close Price change Market cap Trading volume
Sep 16 $0.0295
+18.73%
$570.63 million $55.28 million
Sep 9 $0.0254
+12.30%
$497.04 million $60.28 million
Sep 2 $0.022
-4.14%
$451.83 million $40.4 million
Aug 26 $0.0229
-16.61%
$458.66 million $63.46 million
Aug 19 $0.0285
+15.39%
$550.1 million $49.78 million
Aug 12 $0.0245
-1.54%
$494.21 million $46.31 million
Aug 5 $0.0264
+8.90%
$498.29 million $69.55 million
Jul 29 $0.0242
-20.54%
$484.84 million $67.45 million
Jul 22 $0.0311
-4.34%
$610.15 million $72.2 million
Jul 15 $0.0322
+12.83%
$650.19 million $74.43 million
Jul 8 $0.028
+13.90%
$570.63 million $49.32 million
Jul 1 $0.0262
-15.82%
$492.71 million $91.06 million
Jun 24 $0.0297
+0.80%
$622.98 million $69.53 million
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