Ankr Historical Data

ANKR Page 11
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.0278
+4.24%
$ 555.42 million $ 12.4 million
Jan 29, 2025 $ 0.0266
+1.67%
$ 532.85 million $ 16.79 million
Jan 28, 2025 $ 0.0262
-9.14%
$ 524.05 million $ 11.33 million
Jan 27, 2025 $ 0.0288
-1.19%
$ 576.87 million $ 14.41 million
Jan 26, 2025 $ 0.0292
-3.01%
$ 583.62 million $ 7.87 million
Jan 25, 2025 $ 0.0301
+0.51%
$ 601.61 million $ 7.34 million
Jan 24, 2025 $ 0.0299
-3.88%
$ 598.54 million $ 10.76 million
Jan 23, 2025 $ 0.0311
-0.86%
$ 622.56 million $ 11.76 million
Jan 22, 2025 $ 0.0314
-3.80%
$ 627.96 million $ 10.29 million
Jan 21, 2025 $ 0.0326
+2.36%
$ 652.92 million $ 18.02 million
Jan 20, 2025 $ 0.0319
+1.33%
$ 637.97 million $ 30.6 million
Jan 19, 2025 $ 0.0315
-10.12%
$ 629.61 million $ 29.98 million
Jan 18, 2025 $ 0.035
-8.58%
$ 700.38 million $ 21.95 million
Jan 17, 2025 $ 0.0383
+6.24%
$ 766.04 million $ 16.9 million
Jan 16, 2025 $ 0.036
-4.14%
$ 721.02 million $ 19.52 million
Jan 15, 2025 $ 0.0376
+3.68%
$ 752.15 million $ 15.24 million
Jan 14, 2025 $ 0.0362
+3.79%
$ 725.17 million $ 12.33 million
Jan 13, 2025 $ 0.0349
-3.90%
$ 698.71 million $ 23.43 million
Jan 12, 2025 $ 0.0364
-3.24%
$ 727.61 million $ 18.59 million
Jan 11, 2025 $ 0.0376
+1.09%
$ 751.98 million $ 19.68 million
Jan 10, 2025 $ 0.0372
+3.92%
$ 743.8 million $ 38.13 million
Jan 9, 2025 $ 0.0358
+1.98%
$ 715.48 million $ 28.01 million
Jan 8, 2025 $ 0.0351
-2.15%
$ 701.59 million $ 21.68 million
Jan 7, 2025 $ 0.0358
-12.05%
$ 717.01 million $ 23.37 million
Jan 6, 2025 $ 0.0407
+3.29%
$ 815.24 million $ 22.78 million
Jan 5, 2025 $ 0.0394
+1.32%
$ 789.27 million $ 18.86 million
Jan 4, 2025 $ 0.039
-0.45%
$ 779.41 million $ 16.82 million
Jan 3, 2025 $ 0.0391
+7.80%
$ 782.94 million $ 21.21 million
Jan 2, 2025 $ 0.0363
+2.57%
$ 726.32 million $ 21.72 million
Jan 1, 2025 $ 0.0354
+5.25%
$ 708.02 million $ 16.21 million
Dec 31, 2024 $ 0.0336
-2.24%
$ 672.71 million $ 17.96 million
Dec 30, 2024 $ 0.0344
-1.23%
$ 688.14 million $ 19.89 million
Dec 29, 2024 $ 0.0348
-6.94%
$ 697 million $ 14.19 million
Dec 28, 2024 $ 0.0374
+6.32%
$ 749 million $ 15.56 million
Dec 27, 2024 $ 0.0352
+0.58%
$ 704.42 million $ 16.66 million
Dec 26, 2024 $ 0.035
-8.33%
$ 700.28 million $ 15.07 million
Dec 25, 2024 $ 0.0382
-2.56%
$ 764.27 million $ 13.61 million
Dec 24, 2024 $ 0.0392
+4.76%
$ 784.39 million $ 21.32 million
Dec 23, 2024 $ 0.0374
+6.34%
$ 748.72 million $ 20.08 million
Dec 22, 2024 $ 0.0352
+1.27%
$ 703.74 million $ 21.24 million
Dec 21, 2024 $ 0.0347
-6.05%
$ 694.36 million $ 24.54 million
Dec 20, 2024 $ 0.0369
+4.40%
$ 739.21 million $ 40.46 million
Dec 19, 2024 $ 0.0354
-7.36%
$ 707.64 million $ 36.78 million
Dec 18, 2024 $ 0.0382
-10.54%
$ 763.82 million $ 28.86 million
Dec 17, 2024 $ 0.0427
-6.08%
$ 853.66 million $ 17.48 million
Dec 16, 2024 $ 0.0454
-2.07%
$ 908.69 million $ 26.3 million
Dec 15, 2024 $ 0.0463
+3.46%
$ 927.32 million $ 12.97 million
Dec 14, 2024 $ 0.0448
-5.40%
$ 896.25 million $ 15 million
Dec 13, 2024 $ 0.0473
-0.87%
$ 947.29 million $ 19.83 million
Dec 12, 2024 $ 0.0478
+1.43%
$ 955.49 million $ 51.78 million