Ankr Historical Data

ANKR Page 32
Download
Date Close Price change Market cap Trading volume
Apr 14, 2022 $ 0.0765
-2.68%
$ 608.07 million $ 44.72 million
Apr 13, 2022 $ 0.0785
+0.53%
$ 624.72 million $ 60.63 million
Apr 12, 2022 $ 0.0781
+14.77%
$ 621.36 million $ 138.2 million
Apr 11, 2022 $ 0.0681
-10.76%
$ 541.4 million $ 32.8 million
Apr 10, 2022 $ 0.0763
-3.75%
$ 606.94 million $ 20.93 million
Apr 9, 2022 $ 0.0793
+3.60%
$ 630.57 million $ 21.64 million
Apr 8, 2022 $ 0.0765
-5.97%
$ 608.71 million $ 31.97 million
Apr 7, 2022 $ 0.0814
+5.00%
$ 647.48 million $ 41.65 million
Apr 6, 2022 $ 0.0775
-15.15%
$ 616.32 million $ 79 million
Apr 5, 2022 $ 0.0913
-0.78%
$ 726.17 million $ 60.91 million
Apr 4, 2022 $ 0.092
-5.81%
$ 731.81 million $ 47.2 million
Apr 3, 2022 $ 0.0977
+0.87%
$ 776.96 million $ 48.58 million
Apr 2, 2022 $ 0.0969
+1.79%
$ 770.49 million $ 82.08 million
Apr 1, 2022 $ 0.0952
+0.47%
$ 756.77 million $ 75.38 million
Mar 31, 2022 $ 0.0947
+2.15%
$ 753.16 million $ 116.75 million
Mar 30, 2022 $ 0.0927
+5.92%
$ 737.54 million $ 84.18 million
Mar 29, 2022 $ 0.0875
+3.62%
$ 696.31 million $ 47.46 million
Mar 28, 2022 $ 0.0845
-3.74%
$ 671.74 million $ 47.11 million
Mar 27, 2022 $ 0.0878
+2.41%
$ 697.97 million $ 53.45 million
Mar 26, 2022 $ 0.0858
+8.35%
$ 682.03 million $ 58.42 million
Mar 25, 2022 $ 0.0792
-0.97%
$ 629.52 million $ 45.78 million
Mar 24, 2022 $ 0.0799
+4.76%
$ 635.65 million $ 37.73 million
Mar 23, 2022 $ 0.0763
+0.72%
$ 606.98 million $ 21.27 million
Mar 22, 2022 $ 0.0758
+1.72%
$ 602.5 million $ 19.2 million
Mar 21, 2022 $ 0.0745
-0.83%
$ 592.35 million $ 20.5 million
Mar 20, 2022 $ 0.0751
+0.88%
$ 597.2 million $ 53.61 million
Mar 19, 2022 $ 0.0744
+1.73%
$ 592.06 million $ 22.4 million
Mar 18, 2022 $ 0.0732
+1.26%
$ 581.89 million $ 20.02 million
Mar 17, 2022 $ 0.0723
-1.12%
$ 574.7 million $ 14.42 million
Mar 16, 2022 $ 0.0731
+1.57%
$ 581.24 million $ 32.62 million
Mar 15, 2022 $ 0.0719
+3.18%
$ 572.24 million $ 42.71 million
Mar 14, 2022 $ 0.0697
+2.95%
$ 554.53 million $ 21.64 million
Mar 13, 2022 $ 0.0678
-5.13%
$ 538.91 million $ 18.98 million
Mar 12, 2022 $ 0.0714
+0.37%
$ 568.09 million $ 19.69 million
Mar 11, 2022 $ 0.0712
-7.43%
$ 565.98 million $ 31.46 million
Mar 10, 2022 $ 0.0768
+0.29%
$ 610.88 million $ 60.37 million
Mar 9, 2022 $ 0.0766
-0.56%
$ 609.15 million $ 55.71 million
Mar 8, 2022 $ 0.077
+12.49%
$ 612.05 million $ 97.4 million
Mar 7, 2022 $ 0.0684
+2.89%
$ 544 million $ 55.92 million
Mar 6, 2022 $ 0.0665
+0.07%
$ 528.83 million $ 62.54 million
Mar 5, 2022 $ 0.0664
+2.99%
$ 528.45 million $ 14.87 million
Mar 4, 2022 $ 0.0645
-7.89%
$ 513.15 million $ 26.07 million
Mar 3, 2022 $ 0.0701
-3.79%
$ 557.31 million $ 21.55 million
Mar 2, 2022 $ 0.0728
-4.55%
$ 579.17 million $ 34.04 million
Mar 1, 2022 $ 0.0763
+6.24%
$ 606.66 million $ 66.21 million
Feb 28, 2022 $ 0.0718
+13.66%
$ 571.3 million $ 35.54 million
Feb 27, 2022 $ 0.0632
-4.44%
$ 502.67 million $ 29.09 million
Feb 26, 2022 $ 0.0661
+1.53%
$ 525.53 million $ 23.79 million
Feb 25, 2022 $ 0.0651
+7.45%
$ 517.48 million $ 33.44 million
Feb 24, 2022 $ 0.0605
+0.73%
$ 481.55 million $ 45.55 million