Ankr Historical Data

ANKR Page 22
Download
Date Close Price change Market cap Trading volume
Jul 30, 2023 $ 0.0256
-5.59%
$ 513.1 million $ 56.15 million
Jul 29, 2023 $ 0.0272
+4.88%
$ 543.5 million $ 75.61 million
Jul 28, 2023 $ 0.0259
+3.26%
$ 512.09 million $ 29.31 million
Jul 27, 2023 $ 0.0251
-2.40%
$ 495.92 million $ 30.97 million
Jul 26, 2023 $ 0.0257
+4.31%
$ 508.11 million $ 117.44 million
Jul 25, 2023 $ 0.0246
-0.90%
$ 487.02 million $ 34.68 million
Jul 24, 2023 $ 0.0249
-4.02%
$ 491.48 million $ 27.99 million
Jul 23, 2023 $ 0.0259
+2.26%
$ 512.03 million $ 96.13 million
Jul 22, 2023 $ 0.0253
-0.07%
$ 500.46 million $ 15.96 million
Jul 21, 2023 $ 0.0253
+1.52%
$ 500.7 million $ 15.73 million
Jul 20, 2023 $ 0.0249
-0.12%
$ 493.11 million $ 18.97 million
Jul 19, 2023 $ 0.025
-0.08%
$ 493.71 million $ 26.2 million
Jul 18, 2023 $ 0.025
-3.07%
$ 494.06 million $ 19.48 million
Jul 17, 2023 $ 0.0258
+1.56%
$ 509.68 million $ 24.57 million
Jul 16, 2023 $ 0.0254
-3.18%
$ 501.94 million $ 29.7 million
Jul 15, 2023 $ 0.0262
+3.31%
$ 518.41 million $ 37.95 million
Jul 14, 2023 $ 0.0254
-3.00%
$ 501.79 million $ 47.41 million
Jul 13, 2023 $ 0.0262
+6.17%
$ 517.28 million $ 31.1 million
Jul 12, 2023 $ 0.0246
+0.36%
$ 487.11 million $ 37.52 million
Jul 11, 2023 $ 0.0246
+2.44%
$ 485.33 million $ 34.58 million
Jul 10, 2023 $ 0.024
+4.10%
$ 473.72 million $ 29.72 million
Jul 9, 2023 $ 0.023
-0.27%
$ 455.03 million $ 11.89 million
Jul 8, 2023 $ 0.0231
-0.97%
$ 456.22 million $ 12.01 million
Jul 7, 2023 $ 0.0233
+0.79%
$ 460.69 million $ 17.79 million
Jul 6, 2023 $ 0.0231
-5.50%
$ 457.03 million $ 29.83 million
Jul 5, 2023 $ 0.0245
-3.46%
$ 483.63 million $ 116.65 million
Jul 4, 2023 $ 0.0253
+6.02%
$ 500.96 million $ 62.5 million
Jul 3, 2023 $ 0.0239
+2.48%
$ 467.54 million $ 21.8 million
Jul 2, 2023 $ 0.0233
-1.41%
$ 456.26 million $ 19.42 million
Jul 1, 2023 $ 0.0237
+2.68%
$ 462.77 million $ 24 million
Jun 30, 2023 $ 0.023
+2.53%
$ 450.65 million $ 30.5 million
Jun 29, 2023 $ 0.0225
+0.45%
$ 439.59 million $ 17.57 million
Jun 28, 2023 $ 0.0224
-7.31%
$ 437.61 million $ 23.91 million
Jun 27, 2023 $ 0.0241
+0.07%
$ 472.11 million $ 36.58 million
Jun 26, 2023 $ 0.0241
-4.41%
$ 471.79 million $ 79.08 million
Jun 25, 2023 $ 0.0252
-5.16%
$ 493.55 million $ 128.21 million
Jun 24, 2023 $ 0.0266
+13.23%
$ 520.37 million $ 134.14 million
Jun 23, 2023 $ 0.0235
+6.22%
$ 459.56 million $ 73 million
Jun 22, 2023 $ 0.0221
-1.91%
$ 432.64 million $ 25.76 million
Jun 21, 2023 $ 0.0225
+6.53%
$ 441.03 million $ 25.43 million
Jun 20, 2023 $ 0.0212
+5.26%
$ 414.04 million $ 16.19 million
Jun 19, 2023 $ 0.0201
+0.62%
$ 393.43 million $ 11.18 million
Jun 18, 2023 $ 0.02
-0.13%
$ 391.01 million $ 12.57 million
Jun 17, 2023 $ 0.02
+0.52%
$ 391.52 million $ 11.1 million
Jun 16, 2023 $ 0.0199
+2.87%
$ 389.59 million $ 15.15 million
Jun 15, 2023 $ 0.0194
+1.31%
$ 378.72 million $ 17.29 million
Jun 14, 2023 $ 0.0191
-4.99%
$ 373.83 million $ 25.49 million
Jun 13, 2023 $ 0.0201
+0.21%
$ 393.38 million $ 19.93 million
Jun 12, 2023 $ 0.0201
-0.46%
$ 392.46 million $ 23.83 million
Jun 11, 2023 $ 0.0202
+0.52%
$ 394.23 million $ 22.13 million