Ankr Historical Data

ANKR Page 33
Download
Date Close Price change Market cap Trading volume
Feb 23, 2022 $ 0.0601
-3.81%
$ 478.24 million $ 25.23 million
Feb 22, 2022 $ 0.0625
+4.17%
$ 497.37 million $ 28.59 million
Feb 21, 2022 $ 0.06
-11.07%
$ 477.13 million $ 40.49 million
Feb 20, 2022 $ 0.0675
-5.46%
$ 536.84 million $ 18.65 million
Feb 19, 2022 $ 0.0714
-0.52%
$ 567.76 million $ 13.07 million
Feb 18, 2022 $ 0.0718
-3.32%
$ 570.79 million $ 19.53 million
Feb 17, 2022 $ 0.0742
-8.38%
$ 590.32 million $ 30.45 million
Feb 16, 2022 $ 0.0811
-0.42%
$ 644.88 million $ 34.45 million
Feb 15, 2022 $ 0.0814
+8.68%
$ 647.64 million $ 30.49 million
Feb 14, 2022 $ 0.0749
-0.78%
$ 595.99 million $ 17.01 million
Feb 13, 2022 $ 0.0755
-1.06%
$ 600.82 million $ 15.21 million
Feb 12, 2022 $ 0.0763
-1.52%
$ 607.22 million $ 21.73 million
Feb 11, 2022 $ 0.0775
-6.38%
$ 616.51 million $ 28.94 million
Feb 10, 2022 $ 0.0828
-3.38%
$ 658.33 million $ 39.77 million
Feb 9, 2022 $ 0.0857
-0.58%
$ 681.34 million $ 35.09 million
Feb 8, 2022 $ 0.0862
-4.12%
$ 685.46 million $ 46.03 million
Feb 7, 2022 $ 0.0899
+2.06%
$ 715.01 million $ 53.48 million
Feb 6, 2022 $ 0.0881
+3.85%
$ 700.37 million $ 31.81 million
Feb 5, 2022 $ 0.0848
+2.52%
$ 674.37 million $ 41.67 million
Feb 4, 2022 $ 0.0827
+8.99%
$ 657.47 million $ 50.41 million
Feb 3, 2022 $ 0.0758
+2.50%
$ 602.99 million $ 33.48 million
Feb 2, 2022 $ 0.074
-5.84%
$ 588.26 million $ 30.82 million
Feb 1, 2022 $ 0.0786
-1.38%
$ 624.97 million $ 33.41 million
Jan 31, 2022 $ 0.0797
-0.81%
$ 633.74 million $ 74.85 million
Jan 30, 2022 $ 0.0806
+10.49%
$ 640.71 million $ 55.79 million
Jan 29, 2022 $ 0.0729
+0.67%
$ 579.83 million $ 24.22 million
Jan 28, 2022 $ 0.0724
+1.02%
$ 575.7 million $ 33.19 million
Jan 27, 2022 $ 0.0716
+3.96%
$ 569.76 million $ 86.83 million
Jan 26, 2022 $ 0.069
+8.22%
$ 548.45 million $ 60.8 million
Jan 25, 2022 $ 0.0638
+1.96%
$ 507.39 million $ 21.31 million
Jan 24, 2022 $ 0.0626
-3.87%
$ 497.84 million $ 43.79 million
Jan 23, 2022 $ 0.0651
+4.07%
$ 517.71 million $ 28.68 million
Jan 22, 2022 $ 0.0624
-14.51%
$ 496.61 million $ 49.84 million
Jan 21, 2022 $ 0.073
-10.62%
$ 580.71 million $ 53.57 million
Jan 20, 2022 $ 0.0817
-3.73%
$ 649.71 million $ 23.9 million
Jan 19, 2022 $ 0.0849
-4.17%
$ 674.98 million $ 27.08 million
Jan 18, 2022 $ 0.0886
-0.66%
$ 704.87 million $ 29 million
Jan 17, 2022 $ 0.0892
-3.68%
$ 709.58 million $ 21.64 million
Jan 16, 2022 $ 0.0926
-0.61%
$ 736.88 million $ 18.07 million
Jan 15, 2022 $ 0.0932
-0.31%
$ 741.42 million $ 19.77 million
Jan 14, 2022 $ 0.0935
+1.68%
$ 743.8 million $ 25.54 million
Jan 13, 2022 $ 0.092
-5.57%
$ 731.48 million $ 31.52 million
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