Ankr Historical Data

ANKR Page 35
Download
Date Close Price change Market cap Trading volume
Nov 16, 2021 $ 0.126
-6.42%
$ 1.01 billion $ 93.74 million
Nov 15, 2021 $ 0.135
-1.22%
$ 1.07 billion $ 229.02 million
Nov 14, 2021 $ 0.137
+10.27%
$ 1.09 billion $ 267.67 million
Nov 13, 2021 $ 0.124
+0.02%
$ 986.81 million $ 68.8 million
Nov 12, 2021 $ 0.124
+3.10%
$ 986.6 million $ 95.85 million
Nov 11, 2021 $ 0.12
+2.25%
$ 956.96 million $ 47.79 million
Nov 10, 2021 $ 0.118
-7.98%
$ 935.87 million $ 90.32 million
Nov 9, 2021 $ 0.128
-1.20%
$ 1.02 billion $ 90.05 million
Nov 8, 2021 $ 0.129
+1.59%
$ 1.03 billion $ 85.38 million
Nov 7, 2021 $ 0.127
-0.44%
$ 1.01 billion $ 78.1 million
Nov 6, 2021 $ 0.128
+0.51%
$ 1.02 billion $ 82.82 million
Nov 5, 2021 $ 0.127
+2.71%
$ 1.01 billion $ 150.5 million
Nov 4, 2021 $ 0.124
-3.13%
$ 985.87 million $ 118.36 million
Nov 3, 2021 $ 0.128
-8.28%
$ 1.02 billion $ 135.15 million
Nov 2, 2021 $ 0.139
+15.86%
$ 1.11 billion $ 530.67 million
Nov 1, 2021 $ 0.12
+0.06%
$ 957.35 million $ 338.34 million
Oct 31, 2021 $ 0.12
+20.43%
$ 956.78 million $ 1.5 billion
Oct 30, 2021 $ 0.0999
+5.41%
$ 794.45 million $ 156.11 million
Oct 29, 2021 $ 0.0948
+7.52%
$ 753.71 million $ 62.01 million
Oct 28, 2021 $ 0.0881
+8.29%
$ 700.97 million $ 78.64 million
Oct 27, 2021 $ 0.0814
-11.16%
$ 647.31 million $ 63.45 million
Oct 26, 2021 $ 0.0916
-1.89%
$ 728.59 million $ 35.73 million
Oct 25, 2021 $ 0.0934
+2.28%
$ 742.59 million $ 30.9 million
Oct 24, 2021 $ 0.0913
-2.25%
$ 725.82 million $ 32.01 million
Oct 23, 2021 $ 0.0934
+0.04%
$ 742.52 million $ 20.64 million
Oct 22, 2021 $ 0.0933
-0.53%
$ 742.21 million $ 32.96 million
Oct 21, 2021 $ 0.0938
-4.11%
$ 746.15 million $ 51.26 million
Oct 20, 2021 $ 0.0978
+2.85%
$ 729.25 million $ 51.74 million
Oct 19, 2021 $ 0.0951
-7.24%
$ 709.03 million $ 80.56 million
Oct 18, 2021 $ 0.103
+17.02%
$ 764.42 million $ 254.44 million
Oct 17, 2021 $ 0.0876
-2.91%
$ 653.22 million $ 29.35 million
Oct 16, 2021 $ 0.0903
+0.10%
$ 672.76 million $ 37.46 million
Oct 15, 2021 $ 0.0902
-1.06%
$ 672.12 million $ 49.75 million
Oct 14, 2021 $ 0.0911
+4.16%
$ 679.31 million $ 39.58 million
Oct 13, 2021 $ 0.0875
+2.88%
$ 652.17 million $ 25.2 million
Oct 12, 2021 $ 0.085
-4.11%
$ 633.89 million $ 32.52 million
Oct 11, 2021 $ 0.0887
-1.98%
$ 661.06 million $ 28.08 million
Oct 10, 2021 $ 0.0905
-2.06%
$ 674.38 million $ 28.81 million
Oct 9, 2021 $ 0.0924
-0.79%
$ 688.55 million $ 35.5 million
Oct 8, 2021 $ 0.0931
+3.91%
$ 694.03 million $ 63.47 million
Oct 7, 2021 $ 0.0896
+0.97%
$ 667.9 million $ 42.71 million
Oct 6, 2021 $ 0.0887
-4.30%
$ 661.49 million $ 55.79 million
Oct 5, 2021 $ 0.0927
+12.23%
$ 691.21 million $ 60.09 million
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