Ankr Historical Data

ANKR Page 34
Download
Date Close Price change Market cap Trading volume
Oct 4, 2021 $ 0.0826
-4.29%
$ 615.89 million $ 28.33 million
Oct 3, 2021 $ 0.0863
+1.31%
$ 643.48 million $ 26 million
Oct 2, 2021 $ 0.0852
+0.54%
$ 635.18 million $ 25.82 million
Oct 1, 2021 $ 0.0848
+7.13%
$ 631.74 million $ 35.23 million
Sep 30, 2021 $ 0.0791
+5.89%
$ 589.71 million $ 37.26 million
Sep 29, 2021 $ 0.0747
+0.91%
$ 556.9 million $ 23.41 million
Sep 28, 2021 $ 0.074
-2.05%
$ 551.87 million $ 25.71 million
Sep 27, 2021 $ 0.0756
-3.98%
$ 563.41 million $ 21.83 million
Sep 26, 2021 $ 0.0787
-2.70%
$ 586.79 million $ 25.76 million
Sep 25, 2021 $ 0.0809
-0.10%
$ 603.05 million $ 23.41 million
Sep 24, 2021 $ 0.081
-7.49%
$ 603.64 million $ 30.89 million
Sep 23, 2021 $ 0.0875
+1.59%
$ 652.49 million $ 41.64 million
Sep 22, 2021 $ 0.0862
+12.45%
$ 642.27 million $ 29.43 million
Sep 21, 2021 $ 0.0766
-4.68%
$ 571.14 million $ 37.75 million
Sep 20, 2021 $ 0.0804
-14.06%
$ 599.16 million $ 44.66 million
Sep 19, 2021 $ 0.0935
-3.22%
$ 697.18 million $ 22.4 million
Sep 18, 2021 $ 0.0966
+0.80%
$ 720.35 million $ 20.69 million
Sep 17, 2021 $ 0.0959
-2.50%
$ 714.65 million $ 32.63 million
Sep 16, 2021 $ 0.0983
-2.90%
$ 733.01 million $ 34.68 million
Sep 15, 2021 $ 0.101
+2.82%
$ 754.87 million $ 38.96 million
Sep 14, 2021 $ 0.0985
+2.67%
$ 734.16 million $ 27.67 million
Sep 13, 2021 $ 0.0959
-4.33%
$ 715.1 million $ 40.51 million
Sep 12, 2021 $ 0.1
+2.13%
$ 747.47 million $ 27.72 million
Sep 11, 2021 $ 0.0982
+3.10%
$ 731.85 million $ 37.68 million
Sep 10, 2021 $ 0.0952
-6.45%
$ 709.85 million $ 43.38 million
Sep 9, 2021 $ 0.102
+2.21%
$ 758.79 million $ 47.48 million
Sep 8, 2021 $ 0.0996
+0.38%
$ 742.35 million $ 74.59 million
Sep 7, 2021 $ 0.0992
-19.90%
$ 739.58 million $ 118.01 million
Sep 6, 2021 $ 0.124
+1.03%
$ 923.27 million $ 80.07 million
Sep 5, 2021 $ 0.123
+6.86%
$ 913.82 million $ 134.97 million
Sep 4, 2021 $ 0.115
+6.19%
$ 855.12 million $ 97.38 million
Sep 3, 2021 $ 0.108
+2.25%
$ 805.27 million $ 51.44 million
Sep 2, 2021 $ 0.106
-0.69%
$ 787.57 million $ 37.96 million
Sep 1, 2021 $ 0.106
+4.30%
$ 793.05 million $ 39.22 million
Aug 31, 2021 $ 0.102
+0.87%
$ 760.39 million $ 43.23 million
Aug 30, 2021 $ 0.101
-6.37%
$ 753.8 million $ 40.86 million
Aug 29, 2021 $ 0.108
-3.06%
$ 805.12 million $ 38.27 million
Aug 28, 2021 $ 0.111
+4.44%
$ 830.53 million $ 69.69 million
Aug 27, 2021 $ 0.107
+2.35%
$ 795.21 million $ 44.05 million
Aug 26, 2021 $ 0.104
+0.46%
$ 776.99 million $ 115.83 million
Aug 25, 2021 $ 0.104
+4.96%
$ 773.46 million $ 42.76 million
Aug 24, 2021 $ 0.0989
-7.44%
$ 736.94 million $ 51.28 million
Aug 23, 2021 $ 0.107
+6.90%
$ 796.18 million $ 74 million
Aug 22, 2021 $ 0.0999
-0.13%
$ 744.78 million $ 34.21 million
Aug 21, 2021 $ 0.1
-2.48%
$ 745.77 million $ 30.15 million
Aug 20, 2021 $ 0.103
+3.19%
$ 764.73 million $ 40.16 million
Aug 19, 2021 $ 0.0994
+1.86%
$ 741.11 million $ 32.38 million
Aug 18, 2021 $ 0.0976
+2.82%
$ 727.61 million $ 51.04 million
Aug 17, 2021 $ 0.0949
-6.99%
$ 707.63 million $ 63.59 million
Aug 16, 2021 $ 0.102
-4.95%
$ 760.83 million $ 61.2 million