Ankr Historical Data

ANKR Page 14
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.0241
+5.16%
$ 482.21 million $ 7.64 million
Sep 1, 2024 $ 0.0229
-3.65%
$ 458.66 million $ 5.95 million
Aug 31, 2024 $ 0.0238
-2.95%
$ 476.29 million $ 6.15 million
Aug 30, 2024 $ 0.0245
+0.60%
$ 490.48 million $ 10.3 million
Aug 29, 2024 $ 0.0244
-0.79%
$ 487.88 million $ 7.64 million
Aug 28, 2024 $ 0.0246
+0.15%
$ 491.51 million $ 9.12 million
Aug 27, 2024 $ 0.0245
-5.49%
$ 491.28 million $ 16.3 million
Aug 26, 2024 $ 0.0259
-5.64%
$ 519.04 million $ 8.01 million
Aug 25, 2024 $ 0.0275
-3.53%
$ 550.1 million $ 8.64 million
Aug 24, 2024 $ 0.0285
+0.46%
$ 570.21 million $ 8.74 million
Aug 23, 2024 $ 0.0284
+5.40%
$ 567.58 million $ 9.82 million
Aug 22, 2024 $ 0.0269
+0.64%
$ 538.56 million $ 7.44 million
Aug 21, 2024 $ 0.0267
+3.90%
$ 535.13 million $ 10.37 million
Aug 20, 2024 $ 0.0258
+0.04%
$ 515.36 million $ 6.79 million
Aug 19, 2024 $ 0.0257
+4.24%
$ 515.14 million $ 6.62 million
Aug 18, 2024 $ 0.0247
+0.76%
$ 494.21 million $ 5.08 million
Aug 17, 2024 $ 0.0245
-1.00%
$ 490.47 million $ 4.57 million
Aug 16, 2024 $ 0.0248
+0.94%
$ 495.46 million $ 6.83 million
Aug 15, 2024 $ 0.0245
-3.34%
$ 490.82 million $ 6.84 million
Aug 14, 2024 $ 0.0254
-2.22%
$ 507.8 million $ 7.91 million
Aug 13, 2024 $ 0.026
+1.48%
$ 519.33 million $ 7.02 million
Aug 12, 2024 $ 0.0256
+2.74%
$ 511.79 million $ 13.14 million
Aug 11, 2024 $ 0.0249
-5.61%
$ 498.29 million $ 33.43 million
Aug 10, 2024 $ 0.0264
+2.95%
$ 527.94 million $ 6.42 million
Aug 9, 2024 $ 0.0256
-0.38%
$ 512.53 million $ 6.37 million
Aug 8, 2024 $ 0.0257
+10.83%
$ 514.49 million $ 8.61 million
Aug 7, 2024 $ 0.0232
-4.52%
$ 464.23 million $ 12.41 million
Aug 6, 2024 $ 0.0243
+5.29%
$ 486.09 million $ 10.37 million
Aug 5, 2024 $ 0.0231
-4.77%
$ 461.69 million $ 25.37 million
Aug 4, 2024 $ 0.0242
-4.94%
$ 484.84 million $ 9.05 million
Aug 3, 2024 $ 0.0255
-4.43%
$ 510.13 million $ 9.08 million
Aug 2, 2024 $ 0.0267
-7.04%
$ 533.73 million $ 9.22 million
Aug 1, 2024 $ 0.0287
-0.27%
$ 574.15 million $ 10.39 million
Jul 31, 2024 $ 0.0288
-2.95%
$ 575.35 million $ 10.04 million
Jul 30, 2024 $ 0.0296
-0.63%
$ 592.93 million $ 7.78 million
Jul 29, 2024 $ 0.0298
-2.21%
$ 596.67 million $ 11.88 million
Jul 28, 2024 $ 0.0305
-1.91%
$ 610.15 million $ 7.15 million
Jul 27, 2024 $ 0.0311
+0.75%
$ 621.99 million $ 12.12 million
Jul 26, 2024 $ 0.0309
+5.81%
$ 617.35 million $ 8.57 million
Jul 25, 2024 $ 0.0292
-2.83%
$ 583.46 million $ 10.92 million
Jul 24, 2024 $ 0.03
-2.39%
$ 600.45 million $ 8.86 million
Jul 23, 2024 $ 0.0307
-3.27%
$ 615.18 million $ 13.29 million
Jul 22, 2024 $ 0.0318
-2.18%
$ 635.98 million $ 18.43 million
Jul 21, 2024 $ 0.0325
+0.99%
$ 650.19 million $ 25.11 million
Jul 20, 2024 $ 0.0322
-1.93%
$ 643.84 million $ 8.16 million
Jul 19, 2024 $ 0.0328
+6.31%
$ 656.49 million $ 19.54 million
Jul 18, 2024 $ 0.0309
+0.84%
$ 617.51 million $ 10.79 million
Jul 17, 2024 $ 0.0306
+0.22%
$ 612.27 million $ 13.66 million
Jul 16, 2024 $ 0.0305
+1.47%
$ 610.92 million $ 12.45 million
Jul 15, 2024 $ 0.0301
+5.55%
$ 602.27 million $ 9.83 million