Ankr Historical Data

ANKR Page 18
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 0.0279
+5.22%
$ 559.16 million $ 48.34 million
Feb 14, 2024 $ 0.0266
+6.79%
$ 531.42 million $ 39.2 million
Feb 13, 2024 $ 0.0249
-1.47%
$ 497.64 million $ 17.3 million
Feb 12, 2024 $ 0.0252
+2.50%
$ 505.06 million $ 19.16 million
Feb 11, 2024 $ 0.0246
+0.00%
$ 492.75 million $ 14.97 million
Feb 10, 2024 $ 0.0246
-0.92%
$ 492.77 million $ 10.41 million
Feb 9, 2024 $ 0.0249
+2.10%
$ 497.38 million $ 13.39 million
Feb 8, 2024 $ 0.0243
-0.28%
$ 487.18 million $ 12.42 million
Feb 7, 2024 $ 0.0244
+1.70%
$ 488.56 million $ 10.33 million
Feb 6, 2024 $ 0.024
+0.89%
$ 480.42 million $ 9.04 million
Feb 5, 2024 $ 0.0238
+0.38%
$ 476.2 million $ 10.47 million
Feb 4, 2024 $ 0.0237
-2.00%
$ 474.39 million $ 9.99 million
Feb 3, 2024 $ 0.0242
+1.73%
$ 484.04 million $ 13.32 million
Feb 2, 2024 $ 0.0238
+1.08%
$ 475.78 million $ 10.14 million
Feb 1, 2024 $ 0.0235
+0.11%
$ 470.68 million $ 12.28 million
Jan 31, 2024 $ 0.0235
-3.37%
$ 470.16 million $ 19.52 million
Jan 30, 2024 $ 0.0243
-1.74%
$ 486.55 million $ 15.26 million
Jan 29, 2024 $ 0.0247
+2.98%
$ 495.15 million $ 13.54 million
Jan 28, 2024 $ 0.024
-3.80%
$ 480.83 million $ 15.84 million
Jan 27, 2024 $ 0.025
+2.80%
$ 499.83 million $ 16.59 million
Jan 26, 2024 $ 0.0243
+4.93%
$ 486.2 million $ 25.33 million
Jan 25, 2024 $ 0.0232
+1.04%
$ 463.35 million $ 36.11 million
Jan 24, 2024 $ 0.0229
+1.71%
$ 458.6 million $ 13.53 million
Jan 23, 2024 $ 0.0225
-1.81%
$ 450.84 million $ 20.35 million
Jan 22, 2024 $ 0.0229
-5.92%
$ 459.14 million $ 16.78 million
Jan 21, 2024 $ 0.0244
-0.56%
$ 488.03 million $ 11.69 million
Jan 20, 2024 $ 0.0245
+1.34%
$ 490.76 million $ 13.13 million
Jan 19, 2024 $ 0.0242
-0.12%
$ 484.28 million $ 22.36 million
Jan 18, 2024 $ 0.0242
-4.99%
$ 484.86 million $ 17.07 million
Jan 17, 2024 $ 0.0255
-0.70%
$ 510.35 million $ 20.61 million
Jan 16, 2024 $ 0.0257
+3.53%
$ 513.93 million $ 23.89 million
Jan 15, 2024 $ 0.0248
+2.90%
$ 496.4 million $ 12.11 million
Jan 14, 2024 $ 0.0241
-3.85%
$ 482.41 million $ 12.64 million
Jan 13, 2024 $ 0.0251
+2.08%
$ 501.7 million $ 17.07 million
Jan 12, 2024 $ 0.0246
-6.30%
$ 491.47 million $ 27.59 million
Jan 11, 2024 $ 0.0262
+1.11%
$ 524.54 million $ 35.15 million
Jan 10, 2024 $ 0.0259
+7.91%
$ 518.77 million $ 29.14 million
Jan 9, 2024 $ 0.024
-5.84%
$ 480.77 million $ 24.78 million
Jan 8, 2024 $ 0.0255
+4.94%
$ 510.6 million $ 33.13 million
Jan 7, 2024 $ 0.0243
-6.84%
$ 486.57 million $ 26.1 million
Jan 6, 2024 $ 0.0261
-2.11%
$ 522.26 million $ 18.93 million
Jan 5, 2024 $ 0.0267
-4.96%
$ 533.52 million $ 26.13 million
Jan 4, 2024 $ 0.0281
+2.49%
$ 561.26 million $ 29.96 million
Jan 3, 2024 $ 0.0274
-7.47%
$ 547.53 million $ 70.16 million
Jan 2, 2024 $ 0.0296
-0.46%
$ 591.66 million $ 27.61 million
Jan 1, 2024 $ 0.0297
+2.12%
$ 594.42 million $ 23.16 million
Dec 31, 2023 $ 0.0291
-0.72%
$ 582.06 million $ 24.57 million
Dec 30, 2023 $ 0.0293
-2.07%
$ 586.1 million $ 18.59 million
Dec 29, 2023 $ 0.0299
-1.09%
$ 598.46 million $ 23.26 million
Dec 28, 2023 $ 0.0302
-4.29%
$ 605.04 million $ 25.75 million