Ankr Historical Data

ANKR Page 37
Download
Date Close Price change Market cap Trading volume
May 5, 2021 $ 0.169
+4.04%
$ 1.15 billion $ 85.84 million
May 4, 2021 $ 0.162
-8.20%
$ 1.1 billion $ 135.29 million
May 3, 2021 $ 0.177
+0.37%
$ 1.2 billion $ 85.24 million
May 2, 2021 $ 0.176
-3.59%
$ 1.2 billion $ 58.54 million
May 1, 2021 $ 0.183
+0.79%
$ 1.24 billion $ 136.68 million
Apr 30, 2021 $ 0.181
+7.97%
$ 1.23 billion $ 84.21 million
Apr 29, 2021 $ 0.168
-5.35%
$ 1.14 billion $ 112.01 million
Apr 28, 2021 $ 0.177
+13.21%
$ 1.2 billion $ 358.97 million
Apr 27, 2021 $ 0.157
+6.37%
$ 1.06 billion $ 85.58 million
Apr 26, 2021 $ 0.147
+13.39%
$ 998.18 million $ 89.51 million
Apr 25, 2021 $ 0.13
+2.61%
$ 880.16 million $ 65.17 million
Apr 24, 2021 $ 0.126
-9.86%
$ 857.59 million $ 76.68 million
Apr 23, 2021 $ 0.14
+2.78%
$ 951.7 million $ 181.36 million
Apr 22, 2021 $ 0.137
-9.89%
$ 927.08 million $ 127.65 million
Apr 21, 2021 $ 0.152
-3.44%
$ 1.03 billion $ 188.7 million
Apr 20, 2021 $ 0.157
-0.29%
$ 1.07 billion $ 278.03 million
Apr 19, 2021 $ 0.157
-5.76%
$ 1.07 billion $ 260.73 million
Apr 18, 2021 $ 0.167
-15.09%
$ 1.13 billion $ 297.67 million
Apr 17, 2021 $ 0.197
+0.74%
$ 1.34 billion $ 515.65 million
Apr 16, 2021 $ 0.195
+9.94%
$ 1.33 billion $ 1.2 billion
Apr 15, 2021 $ 0.178
+9.28%
$ 1.21 billion $ 288.76 million
Apr 14, 2021 $ 0.163
-4.43%
$ 1.1 billion $ 239 million
Apr 13, 2021 $ 0.17
+2.26%
$ 1.15 billion $ 296.84 million
Apr 12, 2021 $ 0.166
+9.90%
$ 1.13 billion $ 352.9 million
Apr 11, 2021 $ 0.151
-1.92%
$ 1.03 billion $ 173.15 million
Apr 10, 2021 $ 0.154
-5.36%
$ 1.05 billion $ 232.48 million
Apr 9, 2021 $ 0.163
+3.33%
$ 1.11 billion $ 402.68 million
Apr 8, 2021 $ 0.158
+10.95%
$ 1.07 billion $ 316.87 million
Apr 7, 2021 $ 0.142
-8.68%
$ 966.09 million $ 436.91 million
Apr 6, 2021 $ 0.156
-5.77%
$ 1.06 billion $ 342.75 million
Apr 5, 2021 $ 0.165
-1.06%
$ 1.12 billion $ 361.68 million
Apr 4, 2021 $ 0.167
+5.08%
$ 1.13 billion $ 271.2 million
Apr 3, 2021 $ 0.159
-9.48%
$ 1.08 billion $ 403.14 million
Apr 2, 2021 $ 0.176
+5.70%
$ 1.19 billion $ 693.09 million
Apr 1, 2021 $ 0.166
+3.97%
$ 1.13 billion $ 562.72 million
Mar 30, 2021 $ 0.167
-0.57%
$ 1.13 billion $ 578.32 million
Mar 29, 2021 $ 0.168
-1.15%
$ 1.14 billion $ 891.81 million
Mar 28, 2021 $ 0.17
-12.33%
$ 1.15 billion $ 1.8 billion
Mar 27, 2021 $ 0.194
+43.54%
$ 1.32 billion $ 1.94 billion
Mar 26, 2021 $ 0.135
+11.05%
$ 917.19 million $ 1.45 billion
Mar 25, 2021 $ 0.122
+38.59%
$ 826.23 million $ 1.32 billion
Mar 24, 2021 $ 0.0879
-15.22%
$ 596.58 million $ 605 million
Mar 23, 2021 $ 0.104
+45.58%
$ 702.72 million $ 1.33 billion
Mar 22, 2021 $ 0.0712
-5.73%
$ 482.95 million $ 176.14 million
Mar 21, 2021 $ 0.0754
+7.17%
$ 512 million $ 216.44 million
Mar 20, 2021 $ 0.0704
-6.95%
$ 477.75 million $ 365.22 million
Mar 19, 2021 $ 0.0756
+12.86%
$ 513.09 million $ 226.28 million
Mar 18, 2021 $ 0.067
-3.38%
$ 454.61 million $ 178.97 million
Mar 17, 2021 $ 0.0693
-6.49%
$ 470.25 million $ 292.64 million
Mar 16, 2021 $ 0.0742
+6.41%
$ 503.31 million $ 506.05 million