Ankr Historical Data

ANKR Page 20
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 0.0246
-2.30%
$ 492.76 million $ 26.95 million
Nov 6, 2023 $ 0.0252
+1.70%
$ 505.22 million $ 29.57 million
Nov 5, 2023 $ 0.0248
-0.15%
$ 495.85 million $ 31.14 million
Nov 4, 2023 $ 0.0248
+3.62%
$ 496.57 million $ 25.13 million
Nov 3, 2023 $ 0.0239
-0.59%
$ 479.22 million $ 29.1 million
Nov 2, 2023 $ 0.0241
-0.40%
$ 482.04 million $ 29.53 million
Nov 1, 2023 $ 0.0242
+5.33%
$ 483.95 million $ 48.36 million
Oct 31, 2023 $ 0.023
-1.17%
$ 459.46 million $ 30.89 million
Oct 30, 2023 $ 0.0232
+2.37%
$ 464.87 million $ 26.89 million
Oct 29, 2023 $ 0.0227
+1.55%
$ 454.25 million $ 21.66 million
Oct 28, 2023 $ 0.0223
+3.00%
$ 447.19 million $ 31.75 million
Oct 27, 2023 $ 0.0217
-1.50%
$ 434.18 million $ 18.27 million
Oct 26, 2023 $ 0.022
-1.86%
$ 440.81 million $ 30.86 million
Oct 25, 2023 $ 0.0224
+1.82%
$ 449.14 million $ 34.15 million
Oct 24, 2023 $ 0.022
-0.61%
$ 441.1 million $ 37.65 million
Oct 23, 2023 $ 0.0222
+3.13%
$ 443.79 million $ 28.36 million
Oct 22, 2023 $ 0.0215
+1.87%
$ 430.31 million $ 18.9 million
Oct 21, 2023 $ 0.0211
+4.61%
$ 422.39 million $ 21.29 million
Oct 20, 2023 $ 0.0202
+4.34%
$ 403.71 million $ 12.62 million
Oct 19, 2023 $ 0.0193
-2.41%
$ 386.92 million $ 11.64 million
Oct 18, 2023 $ 0.0198
-2.32%
$ 396.47 million $ 14.65 million
Oct 17, 2023 $ 0.0203
+0.90%
$ 405.85 million $ 14.78 million
Oct 16, 2023 $ 0.0201
+1.77%
$ 402.23 million $ 20.7 million
Oct 15, 2023 $ 0.0198
+1.57%
$ 395.22 million $ 19.4 million
Oct 14, 2023 $ 0.0194
+1.61%
$ 389.1 million $ 13.81 million
Oct 13, 2023 $ 0.0191
+1.81%
$ 382.88 million $ 16.58 million
Oct 12, 2023 $ 0.0188
-0.60%
$ 376.05 million $ 9.9 million
Oct 11, 2023 $ 0.0189
-1.78%
$ 378.27 million $ 11.26 million
Oct 10, 2023 $ 0.0192
+0.16%
$ 385.07 million $ 10.6 million
Oct 9, 2023 $ 0.0192
-5.24%
$ 384.44 million $ 17.83 million
Oct 8, 2023 $ 0.0203
+0.08%
$ 405.69 million $ 15.6 million
Oct 7, 2023 $ 0.0203
+1.01%
$ 405.37 million $ 65.95 million
Oct 6, 2023 $ 0.0201
+5.47%
$ 401.32 million $ 44.06 million
Oct 5, 2023 $ 0.019
-0.83%
$ 380.47 million $ 10.23 million
Oct 4, 2023 $ 0.0192
-1.29%
$ 383.61 million $ 13.15 million
Oct 3, 2023 $ 0.0194
-2.73%
$ 388.65 million $ 13.19 million
Oct 2, 2023 $ 0.02
-3.04%
$ 399.54 million $ 21.45 million
Oct 1, 2023 $ 0.0206
+3.03%
$ 412.07 million $ 15.18 million
Sep 30, 2023 $ 0.02
+1.89%
$ 399.91 million $ 10.7 million
Sep 29, 2023 $ 0.0196
+0.76%
$ 392.48 million $ 13.41 million
Sep 28, 2023 $ 0.0195
+1.56%
$ 389.54 million $ 14.2 million
Sep 27, 2023 $ 0.0192
+0.21%
$ 383.53 million $ 11.76 million
Sep 26, 2023 $ 0.0191
-2.48%
$ 382.55 million $ 9.89 million
Sep 25, 2023 $ 0.0196
-0.05%
$ 392.25 million $ 14.33 million
Sep 24, 2023 $ 0.0196
-3.56%
$ 392.43 million $ 18.07 million
Sep 23, 2023 $ 0.0203
+4.31%
$ 406.9 million $ 34.64 million
Sep 22, 2023 $ 0.0195
+2.48%
$ 390.1 million $ 12.53 million
Sep 21, 2023 $ 0.019
-3.02%
$ 380.65 million $ 12.43 million
Sep 20, 2023 $ 0.0196
+2.57%
$ 392.43 million $ 19.98 million
Sep 19, 2023 $ 0.0191
+2.42%
$ 382.54 million $ 10.45 million