Ankr Historical Data

ANKR Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.026
+1.14%
$ 517.95 million $ 116.48 million
May 15 $ 0.0265
+0.19%
$ 501.92 million $ 253.42 million
May 8 $ 0.0261
-9.59%
$ 517.77 million $ 170.86 million
May 1 $ 0.0289
-7.12%
$ 565.51 million $ 199.08 million
Apr 24 $ 0.0319
-1.24%
$ 608.9 million $ 202.53 million
Apr 17 $ 0.0327
-12.31%
$ 630.97 million $ 355.33 million
Apr 10 $ 0.0374
+5.89%
$ 728.99 million $ 520.78 million
Apr 3 $ 0.0353
+0.84%
$ 690.52 million $ 547.23 million
Mar 27 $ 0.035
+7.04%
$ 684.73 million $ 1.13 billion
Mar 20 $ 0.0324
-11.04%
$ 639.69 million $ 306.21 million
Mar 13 $ 0.0363
+20.24%
$ 712.82 million $ 656.7 million
Mar 6 $ 0.0277
-19.99%
$ 590.06 million $ 349.14 million
Feb 27 $ 0.0347
-19.72%
$ 677.93 million $ 732.34 million
Feb 20 $ 0.0432
+32.91%
$ 844.62 million $ 3.4 billion
Feb 13 $ 0.0325
+11.34%
$ 636.72 million $ 511.89 million
Feb 6 $ 0.0292
+4.42%
$ 572.21 million $ 961.82 million
Jan 30 $ 0.028
+1.00%
$ 548.01 million $ 410.09 million
Jan 23 $ 0.0273
+11.90%
$ 542.59 million $ 642.09 million
Jan 16 $ 0.0244
+5.69%
$ 477.65 million $ 489.96 million
Jan 9 $ 0.0231
+21.24%
$ 451.92 million $ 537.66 million
Jan 2 $ 0.019
+21.59%
$ 372.75 million $ 185.62 million
Dec 26 $ 0.0157
-9.01%
$ 306.56 million $ 113.05 million
Dec 19 $ 0.0172
-5.51%
$ 336.92 million $ 102.43 million
Dec 12 $ 0.0182
-13.90%
$ 356.56 million $ 91.25 million
Dec 5 $ 0.0216
-0.80%
$ 414.1 million $ 108.61 million
Nov 28 $ 0.0217
-2.59%
$ 425.69 million $ 171.97 million
Nov 21 $ 0.0226
+8.21%
$ 437.04 million $ 223.78 million
Nov 14 $ 0.0221
+8.32%
$ 410.84 million $ 188.22 million
Nov 7 $ 0.0204
-30.82%
$ 399.59 million $ 326.2 million
Oct 31 $ 0.0295
+0.38%
$ 577.57 million $ 370.03 million
Oct 24 $ 0.0294
+2.15%
$ 287.48 million $ 199.96 million
Oct 17 $ 0.0288
+4.68%
$ 281.42 million $ 727.12 million
Oct 10 $ 0.0275
-9.59%
$ 38,197 $ 143.89 million
Oct 3 $ 0.0304
+1.27%
$ 297.34 million $ 179.08 million
Sep 26 $ 0.03
+1.94%
$ 283.62 million $ 189.79 million
Sep 19 $ 0.0301
-2.15%
$ 278.48 million $ 173.06 million
Sep 12 $ 0.0308
-18.81%
$ 355.08 million $ 296.45 million
Sep 5 $ 0.0379
+6.04%
$ 335.54 million $ 422.03 million
Aug 29 $ 0.0358
+0.26%
$ 338.1 million $ 263.54 million
Aug 22 $ 0.0357
-6.81%
$ 337.22 million $ 657.15 million
Aug 15 $ 0.0383
-21.03%
$ 361.84 million $ 1.01 billion
Aug 8 $ 0.0485
+46.42%
$ 458.17 million $ 1.68 billion
Aug 1 $ 0.0331
+9.48%
$ 312.9 million $ 155.36 million
Jul 25 $ 0.0302
+4.92%
$ 285.8 million $ 128.64 million
Jul 18 $ 0.0288
+5.27%
$ 272.39 million $ 241.8 million
Jul 11 $ 0.0274
-4.01%
$ 258.75 million $ 95.61 million
Jul 4 $ 0.0285
+2.71%
$ 269.56 million $ 93.49 million
Jun 27 $ 0.0278
-7.48%
$ 220.8 million $ 119.91 million
Jun 20 $ 0.03
+7.51%
$ 238.65 million $ 173.22 million
Jun 13 $ 0.0279
-5.40%
$ 221.98 million $ 175.59 million