Ankr Historical Data

ANKR Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 6 $0.0295
-23.86%
$234.65 million $162.45 million
May 30 $0.0387
+5.25%
$308.19 million $197.3 million
May 23 $0.0368
-10.34%
$292.82 million $177.73 million
May 16 $0.0411
+1.29%
$326.6 million $203.36 million
May 9 $0.0405
-25.48%
$322.45 million $317.62 million
May 2 $0.0544
-14.68%
$432.71 million $225.74 million
Apr 25 $0.0638
-12.44%
$507.17 million $270.19 million
Apr 18 $0.0728
+0.00%
$579.21 million $322.41 million
Apr 11 $0.0728
-4.53%
$579.22 million $332.4 million
Apr 4 $0.0763
-21.88%
$606.94 million $303.31 million
Mar 28 $0.0977
+11.34%
$776.96 million $501.56 million
Mar 21 $0.0878
+16.85%
$697.97 million $256.35 million
Mar 14 $0.0751
+10.87%
$597.2 million $207.42 million
Mar 7 $0.0678
+1.93%
$538.91 million $339.53 million
Feb 28 $0.0665
+5.21%
$528.83 million $260.81 million
Feb 21 $0.0632
-6.31%
$502.67 million $226.17 million
Feb 14 $0.0675
-10.62%
$536.84 million $163.65 million
Feb 7 $0.0755
-14.24%
$600.82 million $240.25 million
Jan 31 $0.0881
+9.62%
$700.37 million $296.45 million
Jan 24 $0.0806
+23.71%
$640.71 million $325.93 million
Jan 17 $0.0651
-29.73%
$517.71 million $233.71 million
Jan 10 $0.0926
-0.02%
$736.88 million $189.62 million
Jan 3 $0.0927
-19.76%
$737.02 million $329.77 million
Dec 27 $0.115
+1.86%
$918.52 million $273.29 million
Dec 20 $0.113
+12.38%
$895.48 million $203.56 million
Dec 13 $0.1
-8.35%
$796.8 million $258 million
Dec 6 $0.109
+1.86%
$869.41 million $411.96 million
Nov 29 $0.107
-33.33%
$853.54 million $628.53 million
Nov 22 $0.161
+25.86%
$1.28 billion $2.08 billion
Nov 15 $0.128
-6.53%
$1.02 billion $767.99 million
Nov 8 $0.137
+7.39%
$1.09 billion $745.84 million