Ankr Historical Data

ANKR Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.0551
-1.73%
$ 1.1 billion $ 55.18 million
Apr 4, 2024 $ 0.0561
+5.44%
$ 1.12 billion $ 59.31 million
Apr 3, 2024 $ 0.0532
-4.59%
$ 1.06 billion $ 96.24 million
Apr 2, 2024 $ 0.0558
-16.92%
$ 1.12 billion $ 180.74 million
Apr 1, 2024 $ 0.0671
+12.21%
$ 1.34 billion $ 469.97 million
Mar 31, 2024 $ 0.0598
+10.15%
$ 1.2 billion $ 374.63 million
Mar 30, 2024 $ 0.0543
+0.90%
$ 1.09 billion $ 102.7 million
Mar 29, 2024 $ 0.0538
-2.72%
$ 1.08 billion $ 48.53 million
Mar 28, 2024 $ 0.0553
-2.43%
$ 1.11 billion $ 90.31 million
Mar 27, 2024 $ 0.0567
-0.03%
$ 1.13 billion $ 303.74 million
Mar 26, 2024 $ 0.0567
+12.23%
$ 1.14 billion $ 461.33 million
Mar 25, 2024 $ 0.0505
+13.60%
$ 1.01 billion $ 97.84 million
Mar 24, 2024 $ 0.0445
+3.61%
$ 890.26 million $ 21.74 million
Mar 23, 2024 $ 0.0429
+0.43%
$ 859.23 million $ 48.71 million
Mar 22, 2024 $ 0.0428
-4.25%
$ 855.52 million $ 33.57 million
Mar 21, 2024 $ 0.0447
-2.23%
$ 893.45 million $ 34.7 million
Mar 20, 2024 $ 0.0457
+10.82%
$ 913.86 million $ 58.32 million
Mar 19, 2024 $ 0.0412
-10.89%
$ 824.59 million $ 71.38 million
Mar 18, 2024 $ 0.0462
-7.92%
$ 925.33 million $ 47.54 million
Mar 17, 2024 $ 0.0502
+8.43%
$ 1 billion $ 74.4 million
Mar 16, 2024 $ 0.0463
-9.64%
$ 926.26 million $ 116.61 million
Mar 15, 2024 $ 0.0512
-9.44%
$ 1.03 billion $ 104.16 million
Mar 14, 2024 $ 0.0566
-2.98%
$ 1.13 billion $ 116.11 million
Mar 13, 2024 $ 0.0583
+1.33%
$ 1.17 billion $ 118.27 million
Mar 12, 2024 $ 0.0575
+10.07%
$ 1.15 billion $ 174.01 million
Mar 11, 2024 $ 0.0523
+4.19%
$ 1.05 billion $ 126.41 million
Mar 10, 2024 $ 0.0502
-0.89%
$ 1 billion $ 86.52 million
Mar 9, 2024 $ 0.0506
+1.93%
$ 1.01 billion $ 112.04 million
Mar 8, 2024 $ 0.0497
+0.81%
$ 993.85 million $ 280.94 million
Mar 7, 2024 $ 0.0493
+15.57%
$ 985.84 million $ 825.74 million
Mar 6, 2024 $ 0.0426
+13.15%
$ 853.02 million $ 94.2 million
Mar 5, 2024 $ 0.0377
-7.81%
$ 753.92 million $ 104.13 million
Mar 4, 2024 $ 0.0409
-2.42%
$ 817.8 million $ 63.07 million
Mar 3, 2024 $ 0.0419
+4.52%
$ 838.07 million $ 110.14 million
Mar 2, 2024 $ 0.0401
+5.08%
$ 801.83 million $ 69.61 million
Mar 1, 2024 $ 0.0381
+3.46%
$ 763.09 million $ 61.29 million
Feb 29, 2024 $ 0.0369
+6.73%
$ 737.54 million $ 84.26 million
Feb 28, 2024 $ 0.0345
+1.70%
$ 691.05 million $ 74 million
Feb 27, 2024 $ 0.034
+2.87%
$ 679.49 million $ 57.63 million
Feb 26, 2024 $ 0.033
+1.82%
$ 660.53 million $ 49.68 million
Feb 25, 2024 $ 0.0324
+5.56%
$ 648.73 million $ 75.8 million
Feb 24, 2024 $ 0.0307
+4.32%
$ 614.55 million $ 58.44 million
Feb 23, 2024 $ 0.0294
-2.15%
$ 589.07 million $ 22.3 million
Feb 22, 2024 $ 0.0301
+1.16%
$ 602.02 million $ 29 million
Feb 21, 2024 $ 0.0297
-6.41%
$ 595.13 million $ 39.31 million
Feb 20, 2024 $ 0.0318
+4.31%
$ 635.88 million $ 78.33 million
Feb 19, 2024 $ 0.0305
+6.47%
$ 609.59 million $ 41.84 million
Feb 18, 2024 $ 0.0286
+3.92%
$ 572.52 million $ 32.26 million
Feb 17, 2024 $ 0.0275
-1.58%
$ 550.91 million $ 22.05 million
Feb 16, 2024 $ 0.028
+0.11%
$ 559.75 million $ 31.95 million