Ankr Historical Data

ANKR Page 19
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 0.0316
+2.68%
$ 632.08 million $ 28.18 million
Dec 26, 2023 $ 0.0308
-3.65%
$ 615.47 million $ 39.41 million
Dec 25, 2023 $ 0.0319
+2.21%
$ 638.78 million $ 33.93 million
Dec 24, 2023 $ 0.0312
+1.19%
$ 625 million $ 58.57 million
Dec 23, 2023 $ 0.0309
-0.45%
$ 617.69 million $ 26.97 million
Dec 22, 2023 $ 0.031
+0.56%
$ 620.34 million $ 37.68 million
Dec 21, 2023 $ 0.0308
-0.70%
$ 616.9 million $ 29.67 million
Dec 20, 2023 $ 0.0311
+5.92%
$ 621.29 million $ 60.56 million
Dec 19, 2023 $ 0.0293
+0.80%
$ 586.38 million $ 131.18 million
Dec 18, 2023 $ 0.0291
-0.79%
$ 582.29 million $ 53.67 million
Dec 17, 2023 $ 0.0293
+3.40%
$ 586.96 million $ 76.76 million
Dec 16, 2023 $ 0.0284
+2.08%
$ 567.66 million $ 41.33 million
Dec 15, 2023 $ 0.0278
-4.57%
$ 555.97 million $ 54.02 million
Dec 14, 2023 $ 0.0291
+5.41%
$ 582.5 million $ 59.45 million
Dec 13, 2023 $ 0.0276
+2.65%
$ 552.23 million $ 28.33 million
Dec 12, 2023 $ 0.0269
+0.60%
$ 537.63 million $ 32.01 million
Dec 11, 2023 $ 0.0267
-7.54%
$ 534.09 million $ 48.76 million
Dec 10, 2023 $ 0.0289
-0.61%
$ 577.56 million $ 30.07 million
Dec 9, 2023 $ 0.029
+0.05%
$ 581.03 million $ 39.78 million
Dec 8, 2023 $ 0.029
+1.81%
$ 580.72 million $ 34.29 million
Dec 7, 2023 $ 0.0285
+2.71%
$ 570.47 million $ 40.85 million
Dec 6, 2023 $ 0.0278
-4.22%
$ 555.53 million $ 57.78 million
Dec 5, 2023 $ 0.029
+4.72%
$ 579.82 million $ 123.06 million
Dec 4, 2023 $ 0.0277
+4.40%
$ 553.66 million $ 71.24 million
Dec 3, 2023 $ 0.0265
-0.41%
$ 530.32 million $ 25.24 million
Dec 2, 2023 $ 0.0266
+1.07%
$ 532.43 million $ 24.87 million
Dec 1, 2023 $ 0.0263
-2.10%
$ 526.73 million $ 34.69 million
Nov 30, 2023 $ 0.0269
+7.54%
$ 538.03 million $ 99.57 million
Nov 29, 2023 $ 0.025
+2.02%
$ 500.23 million $ 25.27 million
Nov 28, 2023 $ 0.0245
-0.05%
$ 490.25 million $ 20.88 million
Nov 27, 2023 $ 0.0245
-3.37%
$ 490.48 million $ 25.75 million
Nov 26, 2023 $ 0.0254
-1.36%
$ 507.57 million $ 22.75 million
Nov 25, 2023 $ 0.0257
+1.71%
$ 514.46 million $ 17.89 million
Nov 24, 2023 $ 0.0253
+2.65%
$ 505.77 million $ 24.77 million
Nov 23, 2023 $ 0.0246
-2.24%
$ 492.69 million $ 27.24 million
Nov 22, 2023 $ 0.0252
+6.69%
$ 503.98 million $ 30.84 million
Nov 21, 2023 $ 0.0236
-11.51%
$ 472.35 million $ 41.27 million
Nov 20, 2023 $ 0.0267
-1.20%
$ 533.79 million $ 40.59 million
Nov 19, 2023 $ 0.027
-2.74%
$ 540.22 million $ 40.7 million
Nov 18, 2023 $ 0.0278
+5.37%
$ 555.42 million $ 108.81 million
Nov 17, 2023 $ 0.0263
+1.73%
$ 527.09 million $ 40.02 million
Nov 16, 2023 $ 0.0259
-2.60%
$ 518.05 million $ 38.28 million
Nov 15, 2023 $ 0.0266
+3.21%
$ 531.87 million $ 29.55 million
Nov 14, 2023 $ 0.0258
-0.07%
$ 515.28 million $ 37.39 million
Nov 13, 2023 $ 0.0258
-2.72%
$ 515.64 million $ 41.13 million
Nov 12, 2023 $ 0.0265
-0.21%
$ 529.87 million $ 44.93 million
Nov 11, 2023 $ 0.0265
+1.00%
$ 531.18 million $ 42.39 million
Nov 10, 2023 $ 0.0263
+1.47%
$ 525.9 million $ 50.39 million
Nov 9, 2023 $ 0.0259
+0.27%
$ 518.29 million $ 58.78 million
Nov 8, 2023 $ 0.0258
+4.89%
$ 517.19 million $ 38.28 million