Ankr Historical Data

ANKR Page 31
Download
Date Close Price change Market cap Trading volume
Jun 3, 2022 $ 0.038
-3.49%
$ 302.14 million $ 21.19 million
Jun 2, 2022 $ 0.0394
+6.20%
$ 313.07 million $ 47.16 million
Jun 1, 2022 $ 0.0371
-4.59%
$ 294.79 million $ 37.14 million
May 31, 2022 $ 0.0388
-2.05%
$ 308.98 million $ 28.11 million
May 30, 2022 $ 0.0397
+7.73%
$ 315.44 million $ 25.71 million
May 29, 2022 $ 0.0368
+1.61%
$ 292.82 million $ 19.22 million
May 28, 2022 $ 0.0362
+3.39%
$ 288.18 million $ 24.58 million
May 27, 2022 $ 0.035
-2.52%
$ 278.73 million $ 28.91 million
May 26, 2022 $ 0.036
-6.34%
$ 285.94 million $ 28.32 million
May 25, 2022 $ 0.0384
-3.31%
$ 305.31 million $ 26.65 million
May 24, 2022 $ 0.0397
+2.39%
$ 315.75 million $ 23.4 million
May 23, 2022 $ 0.0388
-5.58%
$ 308.37 million $ 26.66 million
May 22, 2022 $ 0.0411
+5.17%
$ 326.6 million $ 29.99 million
May 21, 2022 $ 0.039
+6.25%
$ 310.54 million $ 26.17 million
May 20, 2022 $ 0.0367
-3.70%
$ 292.27 million $ 28.25 million
May 19, 2022 $ 0.0382
+5.57%
$ 303.5 million $ 21.95 million
May 18, 2022 $ 0.0361
-12.47%
$ 287.5 million $ 33.92 million
May 17, 2022 $ 0.0413
+8.48%
$ 328.47 million $ 28.29 million
May 16, 2022 $ 0.0381
-6.10%
$ 302.78 million $ 34.8 million
May 15, 2022 $ 0.0405
+3.53%
$ 322.45 million $ 35.02 million
May 14, 2022 $ 0.0392
+9.64%
$ 311.45 million $ 41.13 million
May 13, 2022 $ 0.0357
+11.86%
$ 284.01 million $ 45.35 million
May 12, 2022 $ 0.0319
-4.12%
$ 253.89 million $ 52.59 million
May 11, 2022 $ 0.0333
-28.05%
$ 264.69 million $ 51.78 million
May 10, 2022 $ 0.0463
+3.84%
$ 367.89 million $ 46.2 million
May 9, 2022 $ 0.0445
-18.13%
$ 354.27 million $ 45.55 million
May 8, 2022 $ 0.0544
-3.30%
$ 432.71 million $ 32.59 million
May 7, 2022 $ 0.0563
-3.94%
$ 447.46 million $ 24.87 million
May 6, 2022 $ 0.0586
-3.27%
$ 465.83 million $ 38.76 million
May 5, 2022 $ 0.0606
-9.38%
$ 481.58 million $ 45.49 million
May 4, 2022 $ 0.0668
+9.18%
$ 531.36 million $ 31.27 million
May 3, 2022 $ 0.0612
-1.96%
$ 486.68 million $ 24.75 million
May 2, 2022 $ 0.0624
-2.12%
$ 496.4 million $ 28 million
May 1, 2022 $ 0.0638
+6.20%
$ 507.17 million $ 46.3 million
Apr 30, 2022 $ 0.06
-8.72%
$ 477.51 million $ 38.25 million
Apr 29, 2022 $ 0.0658
-6.50%
$ 523.12 million $ 39.67 million
Apr 28, 2022 $ 0.0703
-0.04%
$ 559.48 million $ 28.77 million
Apr 27, 2022 $ 0.0704
+4.12%
$ 559.68 million $ 43.25 million
Apr 26, 2022 $ 0.0676
-7.58%
$ 537.51 million $ 34.13 million
Apr 25, 2022 $ 0.0731
+0.41%
$ 581.58 million $ 39.83 million
Apr 24, 2022 $ 0.0728
-3.04%
$ 579.21 million $ 26.62 million
Apr 23, 2022 $ 0.0751
-2.22%
$ 597.35 million $ 22.3 million
Apr 22, 2022 $ 0.0768
+1.34%
$ 610.94 million $ 71.2 million
Apr 21, 2022 $ 0.0758
-1.38%
$ 602.87 million $ 93.61 million
Apr 20, 2022 $ 0.0769
-0.41%
$ 611.29 million $ 39.51 million
Apr 19, 2022 $ 0.0772
+2.88%
$ 613.8 million $ 29.93 million
Apr 18, 2022 $ 0.075
+3.01%
$ 596.63 million $ 39.25 million
Apr 17, 2022 $ 0.0728
-4.24%
$ 579.22 million $ 20.53 million
Apr 16, 2022 $ 0.0761
-0.13%
$ 604.86 million $ 13.02 million
Apr 15, 2022 $ 0.0761
-0.42%
$ 605.63 million $ 22.49 million