Ankr Historical Data

ANKR Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.0471
+9.32%
$ 941.7 million $ 28.76 million
Dec 10, 2024 $ 0.043
-3.29%
$ 861.3 million $ 42.51 million
Dec 9, 2024 $ 0.0445
-19.18%
$ 890.9 million $ 57.58 million
Dec 8, 2024 $ 0.0551
+0.75%
$ 1.1 billion $ 26.83 million
Dec 7, 2024 $ 0.0547
-3.71%
$ 1.09 billion $ 34.26 million
Dec 6, 2024 $ 0.0568
-0.81%
$ 1.14 billion $ 94.3 million
Dec 5, 2024 $ 0.0572
+11.68%
$ 1.14 billion $ 160.65 million
Dec 4, 2024 $ 0.0512
+4.14%
$ 1.02 billion $ 66.74 million
Dec 3, 2024 $ 0.0492
+10.26%
$ 983.5 million $ 106.77 million
Dec 2, 2024 $ 0.0446
+0.96%
$ 892.08 million $ 34.68 million
Dec 1, 2024 $ 0.0442
-1.10%
$ 883.52 million $ 22.45 million
Nov 30, 2024 $ 0.0446
+4.72%
$ 893.25 million $ 26.85 million
Nov 29, 2024 $ 0.0426
+2.29%
$ 852.94 million $ 17.99 million
Nov 28, 2024 $ 0.0417
-2.11%
$ 833.84 million $ 19.04 million
Nov 27, 2024 $ 0.0426
+3.99%
$ 851.62 million $ 30.48 million
Nov 26, 2024 $ 0.0409
+7.26%
$ 818.94 million $ 44.3 million
Nov 25, 2024 $ 0.0382
-3.82%
$ 763.53 million $ 31.6 million
Nov 24, 2024 $ 0.0397
+1.39%
$ 793.98 million $ 42.76 million
Nov 23, 2024 $ 0.0391
+12.35%
$ 782.89 million $ 54.72 million
Nov 22, 2024 $ 0.0348
+2.65%
$ 696.6 million $ 16.12 million
Nov 21, 2024 $ 0.0339
+4.01%
$ 678.61 million $ 16.92 million
Nov 20, 2024 $ 0.0326
-4.14%
$ 652.39 million $ 16.54 million
Nov 19, 2024 $ 0.034
-2.03%
$ 680.57 million $ 29.84 million
Nov 18, 2024 $ 0.0347
+10.63%
$ 694.77 million $ 30.92 million
Nov 17, 2024 $ 0.0314
-5.70%
$ 627.71 million $ 19.64 million
Nov 16, 2024 $ 0.0333
+7.67%
$ 665.43 million $ 23.45 million
Nov 15, 2024 $ 0.0309
+8.23%
$ 618.15 million $ 17.83 million
Nov 14, 2024 $ 0.0286
-3.90%
$ 571.25 million $ 20.09 million
Nov 13, 2024 $ 0.0297
-7.95%
$ 594.03 million $ 29.31 million
Nov 12, 2024 $ 0.0322
+6.06%
$ 645.13 million $ 42.65 million
Nov 11, 2024 $ 0.0304
+4.94%
$ 608.12 million $ 22.57 million
Nov 10, 2024 $ 0.029
+5.51%
$ 579.25 million $ 24.7 million
Nov 9, 2024 $ 0.0274
+5.09%
$ 549 million $ 13.39 million
Nov 8, 2024 $ 0.0261
+1.29%
$ 522.42 million $ 8.51 million
Nov 7, 2024 $ 0.0258
+0.51%
$ 515.78 million $ 8.82 million
Nov 6, 2024 $ 0.0256
+9.78%
$ 513.07 million $ 11.55 million
Nov 5, 2024 $ 0.0233
+4.41%
$ 467.1 million $ 6.02 million
Nov 4, 2024 $ 0.0224
-2.07%
$ 447.46 million $ 9.57 million
Nov 3, 2024 $ 0.0228
-2.91%
$ 456.89 million $ 6.96 million
Nov 2, 2024 $ 0.0235
-1.70%
$ 470.59 million $ 4.21 million
Nov 1, 2024 $ 0.0239
-2.04%
$ 478.73 million $ 5.53 million
Oct 31, 2024 $ 0.0244
-4.49%
$ 488.76 million $ 6.01 million
Oct 30, 2024 $ 0.0256
-1.96%
$ 511.64 million $ 5.62 million
Oct 29, 2024 $ 0.0261
+4.39%
$ 521.86 million $ 7.33 million
Oct 28, 2024 $ 0.025
-0.60%
$ 499.82 million $ 6.9 million
Oct 27, 2024 $ 0.0251
+1.54%
$ 502.72 million $ 5.05 million
Oct 26, 2024 $ 0.0247
+0.98%
$ 495.13 million $ 8.03 million
Oct 25, 2024 $ 0.0245
-10.47%
$ 490.34 million $ 13.62 million
Oct 24, 2024 $ 0.0274
+2.99%
$ 547.69 million $ 29.49 million
Oct 23, 2024 $ 0.0266
-3.82%
$ 531.7 million $ 7.1 million