Ankr Historical Data

ANKR Page 32
Download
Date Close Price change Market cap Trading volume
Jan 12, 2022 $ 0.0974
+6.47%
$ 774.65 million $ 36.74 million
Jan 11, 2022 $ 0.0915
+5.33%
$ 727.58 million $ 22.55 million
Jan 10, 2022 $ 0.0869
-6.28%
$ 690.76 million $ 35.43 million
Jan 9, 2022 $ 0.0927
+1.47%
$ 737.02 million $ 23.9 million
Jan 8, 2022 $ 0.0913
-3.15%
$ 726.36 million $ 28.49 million
Jan 7, 2022 $ 0.0943
-6.81%
$ 750 million $ 44.14 million
Jan 6, 2022 $ 0.101
-0.83%
$ 804.81 million $ 38.61 million
Jan 5, 2022 $ 0.102
-7.43%
$ 811.58 million $ 66.54 million
Jan 4, 2022 $ 0.11
-0.83%
$ 876.73 million $ 54.08 million
Jan 3, 2022 $ 0.111
-3.75%
$ 884.04 million $ 74.01 million
Jan 2, 2022 $ 0.115
+11.55%
$ 918.52 million $ 82.45 million
Jan 1, 2022 $ 0.104
+3.00%
$ 823.39 million $ 17.61 million
Dec 31, 2021 $ 0.101
-0.61%
$ 799.4 million $ 25.23 million
Dec 30, 2021 $ 0.101
+1.58%
$ 804.34 million $ 24.58 million
Dec 29, 2021 $ 0.0996
-3.30%
$ 791.81 million $ 33.03 million
Dec 28, 2021 $ 0.103
-10.57%
$ 818.85 million $ 41.05 million
Dec 27, 2021 $ 0.115
+1.53%
$ 915.6 million $ 49.35 million
Dec 26, 2021 $ 0.113
+0.70%
$ 901.76 million $ 31.39 million
Dec 25, 2021 $ 0.113
+2.40%
$ 895.48 million $ 20.22 million
Dec 24, 2021 $ 0.11
-4.03%
$ 874.51 million $ 37.35 million
Dec 23, 2021 $ 0.115
+8.30%
$ 911.18 million $ 53.8 million
Dec 22, 2021 $ 0.106
+1.56%
$ 841.35 million $ 36.22 million
Dec 21, 2021 $ 0.104
+4.66%
$ 828.42 million $ 26.86 million
Dec 20, 2021 $ 0.0995
-0.66%
$ 791.56 million $ 29.12 million
Dec 19, 2021 $ 0.1
-1.85%
$ 796.8 million $ 19.59 million
Dec 18, 2021 $ 0.102
+0.03%
$ 811.79 million $ 23.3 million
Dec 17, 2021 $ 0.102
+1.94%
$ 811.53 million $ 53.76 million
Dec 16, 2021 $ 0.1
-1.22%
$ 795.19 million $ 38.07 million
Dec 15, 2021 $ 0.101
+2.35%
$ 805.03 million $ 42.02 million
Dec 14, 2021 $ 0.0989
+2.45%
$ 786.56 million $ 34.81 million
Dec 13, 2021 $ 0.0965
-11.69%
$ 767.78 million $ 46.43 million
Dec 12, 2021 $ 0.109
+3.03%
$ 869.41 million $ 31.59 million
Dec 11, 2021 $ 0.106
+2.65%
$ 843.87 million $ 30.82 million
Dec 10, 2021 $ 0.103
-4.71%
$ 822.11 million $ 51.03 million
Dec 9, 2021 $ 0.108
-6.48%
$ 862.71 million $ 55.4 million
Dec 8, 2021 $ 0.116
+3.84%
$ 922.48 million $ 107.54 million
Dec 7, 2021 $ 0.112
+0.61%
$ 888.36 million $ 60.09 million
Dec 6, 2021 $ 0.111
+3.45%
$ 883.01 million $ 75.49 million
Dec 5, 2021 $ 0.107
-4.74%
$ 853.54 million $ 50.97 million
Dec 4, 2021 $ 0.113
-15.11%
$ 896.05 million $ 136.68 million
Dec 3, 2021 $ 0.133
-10.58%
$ 1.06 billion $ 61.73 million
Dec 2, 2021 $ 0.148
+1.37%
$ 1.18 billion $ 62.67 million
Dec 1, 2021 $ 0.146
-1.11%
$ 1.16 billion $ 66.88 million
Nov 30, 2021 $ 0.148
-7.01%
$ 1.18 billion $ 134.86 million
Nov 29, 2021 $ 0.159
-1.05%
$ 1.27 billion $ 114.74 million
Nov 28, 2021 $ 0.161
-6.21%
$ 1.28 billion $ 219.51 million
Nov 27, 2021 $ 0.172
-1.31%
$ 1.36 billion $ 827.67 million
Nov 26, 2021 $ 0.174
+39.81%
$ 1.38 billion $ 805.67 million
Nov 25, 2021 $ 0.124
+3.27%
$ 989.02 million $ 58.15 million
Nov 24, 2021 $ 0.12
-4.31%
$ 957.67 million $ 54.54 million