Ankr Historical Data

ANKR Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 1 $ 0.127
+5.91%
$ 1.01 billion $ 1.43 billion
Oct 25 $ 0.0999
+9.42%
$ 794.45 million $ 426.84 million
Oct 18 $ 0.0913
+4.13%
$ 725.82 million $ 523.6 million
Oct 11 $ 0.0876
-3.14%
$ 653.22 million $ 241.93 million
Oct 4 $ 0.0905
+4.80%
$ 674.38 million $ 314.7 million
Sep 27 $ 0.0863
+9.66%
$ 643.48 million $ 195.26 million
Sep 20 $ 0.0787
-15.83%
$ 586.79 million $ 233.54 million
Sep 13 $ 0.0935
-6.73%
$ 697.18 million $ 217.52 million
Sep 6 $ 0.1
-18.20%
$ 747.47 million $ 428.93 million
Aug 30 $ 0.123
+13.50%
$ 913.82 million $ 445.06 million
Aug 23 $ 0.108
+8.10%
$ 805.12 million $ 435.87 million
Aug 16 $ 0.0999
-6.96%
$ 744.78 million $ 312.72 million
Aug 9 $ 0.107
+13.92%
$ 800.47 million $ 350.3 million
Aug 2 $ 0.0931
-8.77%
$ 693.86 million $ 385.92 million
Jul 26 $ 0.102
+59.55%
$ 758.74 million $ 514.81 million
Jul 19 $ 0.0638
+2.59%
$ 433.02 million $ 100.1 million
Jul 12 $ 0.0622
-13.30%
$ 422.12 million $ 121.26 million
Jul 5 $ 0.0717
-5.52%
$ 486.79 million $ 101.62 million
Jun 28 $ 0.0759
+6.55%
$ 515.2 million $ 151.31 million