Ankr Historical Data

ANKR Page 15
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 0.0285
+1.69%
$ 570.63 million $ 7.33 million
Jul 13, 2024 $ 0.028
+2.93%
$ 561.2 million $ 5.52 million
Jul 12, 2024 $ 0.0272
+1.28%
$ 545 million $ 7.11 million
Jul 11, 2024 $ 0.0269
-1.68%
$ 538.13 million $ 7.4 million
Jul 10, 2024 $ 0.0273
+0.02%
$ 547.19 million $ 7.29 million
Jul 9, 2024 $ 0.0273
+5.16%
$ 547.07 million $ 9.47 million
Jul 8, 2024 $ 0.026
+5.58%
$ 520.19 million $ 12.53 million
Jul 7, 2024 $ 0.0246
-6.05%
$ 492.71 million $ 10.57 million
Jul 6, 2024 $ 0.0262
+6.09%
$ 524.43 million $ 18.53 million
Jul 5, 2024 $ 0.0247
-3.95%
$ 494.32 million $ 28.94 million
Jul 4, 2024 $ 0.0257
-11.96%
$ 514.92 million $ 12.9 million
Jul 3, 2024 $ 0.0292
-1.99%
$ 584.79 million $ 9.53 million
Jul 2, 2024 $ 0.0298
-0.80%
$ 596.67 million $ 11.11 million
Jul 1, 2024 $ 0.0301
-3.45%
$ 601.48 million $ 10.04 million
Jun 30, 2024 $ 0.0311
+4.78%
$ 622.98 million $ 8.91 million
Jun 29, 2024 $ 0.0297
-3.06%
$ 594.57 million $ 7.17 million
Jun 28, 2024 $ 0.0306
-2.70%
$ 613.2 million $ 9.98 million
Jun 27, 2024 $ 0.0315
+2.00%
$ 630.23 million $ 10.5 million
Jun 26, 2024 $ 0.0309
-3.26%
$ 617.88 million $ 11.33 million
Jun 25, 2024 $ 0.0319
+5.00%
$ 638.67 million $ 15.54 million
Jun 24, 2024 $ 0.0304
+3.12%
$ 608.28 million $ 15.01 million
Jun 23, 2024 $ 0.0295
-2.69%
$ 589.84 million $ 7.4 million
Jun 22, 2024 $ 0.0303
-2.53%
$ 606.18 million $ 6.48 million
Jun 21, 2024 $ 0.0311
-2.16%
$ 621.92 million $ 10.24 million
Jun 20, 2024 $ 0.0318
+2.81%
$ 635.75 million $ 15.31 million
Jun 19, 2024 $ 0.0309
+4.97%
$ 617.02 million $ 13.76 million
Jun 18, 2024 $ 0.0294
-8.10%
$ 589.08 million $ 25.43 million
Jun 17, 2024 $ 0.032
-8.66%
$ 640.96 million $ 20.78 million
Jun 16, 2024 $ 0.0351
+1.48%
$ 701.73 million $ 8.13 million
Jun 15, 2024 $ 0.0346
-0.86%
$ 691.59 million $ 8.97 million
Jun 14, 2024 $ 0.0349
-6.68%
$ 697.56 million $ 15.33 million
Jun 13, 2024 $ 0.0374
-5.81%
$ 747.48 million $ 14.38 million
Jun 12, 2024 $ 0.0397
+7.40%
$ 793.6 million $ 17.36 million
Jun 11, 2024 $ 0.0369
-5.74%
$ 738.96 million $ 15.21 million
Jun 10, 2024 $ 0.0392
-1.81%
$ 784.01 million $ 11.3 million
Jun 9, 2024 $ 0.0399
+2.32%
$ 798.49 million $ 13.99 million
Jun 8, 2024 $ 0.039
-4.45%
$ 780.45 million $ 18.69 million
Jun 7, 2024 $ 0.0408
-7.85%
$ 816.72 million $ 28.85 million
Jun 6, 2024 $ 0.0443
-2.34%
$ 886.17 million $ 16.86 million
Jun 5, 2024 $ 0.0454
+4.78%
$ 907.37 million $ 19.47 million
Jun 4, 2024 $ 0.0433
+2.14%
$ 865.98 million $ 13.97 million
Jun 3, 2024 $ 0.0424
-2.58%
$ 847.77 million $ 17.46 million
Jun 2, 2024 $ 0.0435
+1.28%
$ 870.35 million $ 13.63 million
Jun 1, 2024 $ 0.043
+0.22%
$ 859.33 million $ 9.71 million
May 31, 2024 $ 0.0429
-1.05%
$ 857.44 million $ 15.65 million
May 30, 2024 $ 0.0433
-0.94%
$ 866.53 million $ 19.95 million
May 29, 2024 $ 0.0437
-2.99%
$ 874.72 million $ 17.34 million
May 28, 2024 $ 0.0451
-2.65%
$ 901.73 million $ 16.75 million
May 27, 2024 $ 0.0463
+2.34%
$ 926.23 million $ 16.4 million
May 26, 2024 $ 0.0452
-2.10%
$ 905.06 million $ 12.43 million