Ankr Historical Data

ANKR Page 8
Download
Date Close Price change Market cap Trading volume
Apr 24, 2025 $ 0.0198
+0.84%
$ 197.66 million $ 13.53 million
Apr 23, 2025 $ 0.0196
-0.44%
$ 195.99 million $ 13.45 million
Apr 22, 2025 $ 0.0197
+5.16%
$ 196.84 million $ 17.19 million
Apr 21, 2025 $ 0.0187
+0.71%
$ 187.2 million $ 14.67 million
Apr 20, 2025 $ 0.0186
-1.20%
$ 185.9 million $ 23.04 million
Apr 19, 2025 $ 0.0188
+4.46%
$ 188.18 million $ 36.39 million
Apr 18, 2025 $ 0.018
+4.87%
$ 180.06 million $ 102.61 million
Apr 17, 2025 $ 0.0172
+0.43%
$ 171.69 million $ 32.93 million
Apr 16, 2025 $ 0.0171
+3.71%
$ 170.97 million $ 54.59 million
Apr 15, 2025 $ 0.0165
+0.25%
$ 164.86 million $ 20.13 million
Apr 14, 2025 $ 0.0164
-1.49%
$ 164.45 million $ 12.97 million
Apr 13, 2025 $ 0.0167
-3.72%
$ 166.93 million $ 37.92 million
Apr 12, 2025 $ 0.0173
+3.87%
$ 173.38 million $ 15.44 million
Apr 11, 2025 $ 0.0167
+2.67%
$ 166.93 million $ 34.35 million
Apr 10, 2025 $ 0.0163
+0.09%
$ 162.59 million $ 23.25 million
Apr 9, 2025 $ 0.0162
+11.08%
$ 162.43 million $ 48.68 million
Apr 8, 2025 $ 0.0146
-3.61%
$ 146.22 million $ 16.9 billion
Apr 7, 2025 $ 0.0152
+0.87%
$ 151.72 million $ 57.59 million
Apr 6, 2025 $ 0.0151
-8.03%
$ 150.51 million $ 15.06 million
Apr 5, 2025 $ 0.0164
-2.99%
$ 163.68 million $ 31.23 million
Apr 4, 2025 $ 0.0169
+0.11%
$ 168.8 million $ 26.98 million
Apr 3, 2025 $ 0.0169
+2.45%
$ 168.62 million $ 29.93 million
Apr 2, 2025 $ 0.0165
-8.79%
$ 164.69 million $ 27.6 million
Apr 1, 2025 $ 0.0181
+2.60%
$ 180.67 million $ 16.82 million
Mar 31, 2025 $ 0.0176
-1.25%
$ 176.09 million $ 16.08 million
Mar 30, 2025 $ 0.0178
-1.24%
$ 178.46 million $ 11.21 million
Mar 29, 2025 $ 0.0181
-3.09%
$ 180.88 million $ 12.98 million
Mar 28, 2025 $ 0.0187
-5.99%
$ 186.72 million $ 30.05 million
Mar 27, 2025 $ 0.0199
+1.27%
$ 198.62 million $ 89.3 million
Mar 26, 2025 $ 0.0196
-3.04%
$ 196.12 million $ 75.44 million
Mar 25, 2025 $ 0.0202
-1.81%
$ 202.3 million $ 46.7 million
Mar 24, 2025 $ 0.0206
+16.40%
$ 205.96 million $ 195.13 million
Mar 23, 2025 $ 0.0177
-1.35%
$ 176.93 million $ 9.58 million
Mar 22, 2025 $ 0.0179
+2.99%
$ 179.35 million $ 13.28 million
Mar 21, 2025 $ 0.0174
-2.92%
$ 174.13 million $ 9.08 million
Mar 20, 2025 $ 0.0179
-3.50%
$ 179.39 million $ 10.37 million
Mar 19, 2025 $ 0.0186
+2.72%
$ 185.9 million $ 13.67 million
Mar 18, 2025 $ 0.0181
-0.34%
$ 180.98 million $ 13.27 million
Mar 17, 2025 $ 0.0182
+4.06%
$ 363.33 million $ 10.2 million
Mar 16, 2025 $ 0.0175
-3.08%
$ 349.16 million $ 10.37 million
Mar 15, 2025 $ 0.018
+1.27%
$ 360.17 million $ 8.73 million
Mar 14, 2025 $ 0.0179
+4.02%
$ 357.62 million $ 13.11 million
Mar 13, 2025 $ 0.0172
-2.09%
$ 343.79 million $ 13.44 million
Mar 12, 2025 $ 0.0175
+2.50%
$ 351.08 million $ 10.31 million
Mar 11, 2025 $ 0.0171
+3.90%
$ 342.48 million $ 14.32 million
Mar 10, 2025 $ 0.0165
-3.41%
$ 329.56 million $ 15.54 million
Mar 9, 2025 $ 0.017
-9.02%
$ 341.07 million $ 12.04 million
Mar 8, 2025 $ 0.0187
-0.16%
$ 374.88 million $ 8.19 million
Mar 7, 2025 $ 0.0188
-1.61%
$ 375.49 million $ 12.74 million
Mar 6, 2025 $ 0.0191
-2.75%
$ 381.63 million $ 8.49 million