Ankr Historical Data

ANKR Page 21
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.0187
+0.41%
$ 373.42 million $ 10.49 million
Sep 17, 2023 $ 0.0186
-4.87%
$ 371.83 million $ 12.01 million
Sep 16, 2023 $ 0.0195
+2.07%
$ 390.85 million $ 13.14 million
Sep 15, 2023 $ 0.0191
+1.84%
$ 382.89 million $ 11.05 million
Sep 14, 2023 $ 0.0188
+2.81%
$ 375.92 million $ 11.53 million
Sep 13, 2023 $ 0.0183
+3.41%
$ 365.65 million $ 15.08 million
Sep 12, 2023 $ 0.0177
+1.62%
$ 353.53 million $ 22.58 million
Sep 11, 2023 $ 0.0174
-5.59%
$ 347.82 million $ 12.22 million
Sep 10, 2023 $ 0.0184
-2.64%
$ 368.34 million $ 10.63 million
Sep 9, 2023 $ 0.0189
-1.21%
$ 378.19 million $ 7.09 million
Sep 8, 2023 $ 0.0191
+0.85%
$ 382.8 million $ 9.33 million
Sep 7, 2023 $ 0.019
+1.41%
$ 379.55 million $ 9.57 million
Sep 6, 2023 $ 0.0187
-0.29%
$ 374.18 million $ 9.05 million
Sep 5, 2023 $ 0.0188
+2.14%
$ 375.29 million $ 8.66 million
Sep 4, 2023 $ 0.0184
-0.48%
$ 367.41 million $ 7.99 million
Sep 3, 2023 $ 0.0184
-0.74%
$ 369.03 million $ 10.47 million
Sep 2, 2023 $ 0.0186
-0.02%
$ 371.79 million $ 12.22 million
Sep 1, 2023 $ 0.0186
-1.68%
$ 371.84 million $ 7.73 million
Aug 31, 2023 $ 0.0189
-4.69%
$ 378.11 million $ 14.14 million
Aug 30, 2023 $ 0.0198
-3.39%
$ 396.6 million $ 9.96 million
Aug 29, 2023 $ 0.0205
+3.91%
$ 410.42 million $ 18.22 million
Aug 28, 2023 $ 0.0197
-1.45%
$ 395.04 million $ 9.79 million
Aug 27, 2023 $ 0.02
-0.73%
$ 400.84 million $ 6.14 million
Aug 26, 2023 $ 0.0202
-0.07%
$ 403.77 million $ 5.26 million
Aug 25, 2023 $ 0.0202
+1.16%
$ 404.04 million $ 8.51 million
Aug 24, 2023 $ 0.02
-2.12%
$ 399.41 million $ 8.48 million
Aug 23, 2023 $ 0.0204
+2.41%
$ 408.05 million $ 11.25 million
Aug 22, 2023 $ 0.0199
-0.30%
$ 398.46 million $ 8.44 million
Aug 21, 2023 $ 0.02
-3.22%
$ 399.31 million $ 10.61 million
Aug 20, 2023 $ 0.0206
+0.69%
$ 412.37 million $ 8.97 million
Aug 19, 2023 $ 0.0205
+2.21%
$ 409.51 million $ 10.57 million
Aug 18, 2023 $ 0.02
+3.72%
$ 400.46 million $ 16.19 million
Aug 17, 2023 $ 0.0193
-9.88%
$ 386.08 million $ 28.22 million
Aug 16, 2023 $ 0.0214
-5.83%
$ 428.43 million $ 28.89 million
Aug 15, 2023 $ 0.0227
-5.88%
$ 455 million $ 16.48 million
Aug 14, 2023 $ 0.0242
+0.22%
$ 483.44 million $ 11.6 million
Aug 13, 2023 $ 0.0241
-0.37%
$ 482.38 million $ 20.24 million
Aug 12, 2023 $ 0.0242
+0.03%
$ 484.19 million $ 7.09 million
Aug 11, 2023 $ 0.0242
-0.36%
$ 484.03 million $ 9.83 million
Aug 10, 2023 $ 0.0243
+0.15%
$ 485.8 million $ 11.2 million
Aug 9, 2023 $ 0.0242
-1.12%
$ 485.08 million $ 11.56 million
Aug 8, 2023 $ 0.0245
+0.57%
$ 490.56 million $ 17.32 million
Aug 7, 2023 $ 0.0244
+0.86%
$ 487.79 million $ 15.81 million
Aug 6, 2023 $ 0.0242
-1.17%
$ 483.64 million $ 23.77 million
Aug 5, 2023 $ 0.0245
+0.69%
$ 489.24 million $ 14.08 million
Aug 4, 2023 $ 0.0243
-0.98%
$ 486 million $ 18.05 million
Aug 3, 2023 $ 0.0245
+0.17%
$ 490.83 million $ 13.82 million
Aug 2, 2023 $ 0.0245
-2.97%
$ 490.03 million $ 20.48 million
Aug 1, 2023 $ 0.0252
-1.17%
$ 505.02 million $ 71.13 million
Jul 31, 2023 $ 0.0255
-0.42%
$ 510.99 million $ 31.91 million