Ankr Historical Data

ANKR
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.00497
+15.98%
$ 49.7 million $ 632.74 million
Feb 2026 $ 0.00429
-14.85%
$ 42.85 million $ 256.22 million
Jan 2026 $ 0.00556
-10.89%
$ 50.33 million $ 131.54 million
Dec 2025 $ 0.00623
-19.65%
$ 62.34 million $ 124.11 million
Nov 2025 $ 0.00803
-16.95%
$ 77.51 million $ 277.35 million
Oct 2025 $ 0.00934
-29.45%
$ 96.69 million $ 270.71 million
Sep 2025 $ 0.0137
-9.78%
$ 132.45 million $ 268.08 million
Aug 2025 $ 0.0152
-5.70%
$ 151.64 million $ 378 million
Jul 2025 $ 0.0163
+17.82%
$ 160.93 million $ 500.28 million
Jun 2025 $ 0.0144
-10.05%
$ 138.77 million $ 317.19 million
May 2025 $ 0.016
-19.23%
$ 160.04 million $ 411.7 million
Apr 2025 $ 0.0198
+12.53%
$ 198.16 million $ 17.7 billion
Mar 2025 $ 0.0176
-15.70%
$ 176.09 million $ 741.42 million
Feb 2025 $ 0.0209
-24.67%
$ 417.97 million $ 348.99 million
Jan 2025 $ 0.0278
-17.44%
$ 554.85 million $ 557.98 million
Dec 2024 $ 0.0344
-22.97%
$ 672.71 million $ 1.11 billion
Nov 2024 $ 0.0446
+82.79%
$ 893.25 million $ 652.91 million
Oct 2024 $ 0.0256
-10.11%
$ 488.76 million $ 255.72 million
Sep 2024 $ 0.0284
+19.55%
$ 569.1 million $ 274.22 million
Aug 2024 $ 0.0238
-17.27%
$ 476.29 million $ 308.05 million
Jul 2024 $ 0.0288
-7.65%
$ 575.35 million $ 366.87 million
Jun 2024 $ 0.0311
-27.35%
$ 622.98 million $ 421.15 million
May 2024 $ 0.0429
-9.06%
$ 857.44 million $ 613.24 million
Apr 2024 $ 0.0471
-21.23%
$ 942.87 million $ 2.51 billion
Mar 2024 $ 0.0598
+62.29%
$ 1.2 billion $ 4.43 billion
Feb 2024 $ 0.0369
+56.87%
$ 737.54 million $ 947.62 million
Jan 2024 $ 0.0235
-19.23%
$ 470.18 million $ 715.25 million
Dec 2023 $ 0.0291
+8.19%
$ 582 million $ 1.41 billion
Nov 2023 $ 0.0269
+17.10%
$ 538.03 million $ 1.17 billion
Oct 2023 $ 0.023
+14.88%
$ 459.46 million $ 673.26 million
Sep 2023 $ 0.02
+5.74%
$ 400.02 million $ 383.23 million
Aug 2023 $ 0.0189
-26.01%
$ 378.2 million $ 486.13 million
Jul 2023 $ 0.0255
+10.85%
$ 510.99 million $ 1.18 billion
Jun 2023 $ 0.023
-9.59%
$ 450.65 million $ 1.09 billion
May 2023 $ 0.0255
-18.15%
$ 498.39 million $ 892.33 million
Apr 2023 $ 0.0311
-11.06%
$ 608.9 million $ 2.48 billion
Mar 2023 $ 0.035
-10.73%
$ 684.57 million $ 2.23 billion
Feb 2023 $ 0.0392
+52.59%
$ 766.79 million $ 5.6 billion
Jan 2023 $ 0.0257
+67.62%
$ 503.22 million $ 1.95 billion
Dec 2022 $ 0.0153
-32.92%
$ 300.22 million $ 531.9 million
Nov 2022 $ 0.0229
-22.22%
$ 447.6 million $ 1.17 billion
Oct 2022 $ 0.0294
-3.64%
$ 287.75 million $ 1.31 billion
Sep 2022 $ 0.0305
-13.79%
$ 288.46 million $ 1.19 billion
Aug 2022 $ 0.0354
+17.06%
$ 334.56 million $ 3.65 billion
Jul 2022 $ 0.0302
+9.48%
$ 285.8 million $ 605.31 million
Jun 2022 $ 0.0276
-28.92%
$ 219.63 million $ 728.87 million
May 2022 $ 0.0388
-35.30%
$ 308.98 million $ 1.02 billion
Apr 2022 $ 0.06
-36.61%
$ 477.51 million $ 1.39 billion
Mar 2022 $ 0.0947
+31.90%
$ 753.16 million $ 1.32 billion
Feb 2022 $ 0.0718
-9.85%
$ 571.3 million $ 887.22 million
Download