Ankr Historical Data

ANKR Page 29
Download
Date Close Price change Market cap Trading volume
Aug 15, 2022 $ 0.0487
+0.55%
$ 460.69 million $ 237.6 million
Aug 14, 2022 $ 0.0485
+7.58%
$ 458.17 million $ 336.56 million
Aug 13, 2022 $ 0.0451
-6.82%
$ 425.89 million $ 166.76 million
Aug 12, 2022 $ 0.0483
-7.29%
$ 457.05 million $ 398.1 million
Aug 11, 2022 $ 0.0522
+47.82%
$ 493.18 million $ 666 million
Aug 10, 2022 $ 0.0353
+11.68%
$ 333.65 million $ 64.45 million
Aug 9, 2022 $ 0.0316
-4.89%
$ 298.77 million $ 24.67 million
Aug 8, 2022 $ 0.0332
+0.38%
$ 314.11 million $ 20.02 million
Aug 7, 2022 $ 0.0331
+1.14%
$ 312.9 million $ 12.94 million
Aug 6, 2022 $ 0.0327
-2.47%
$ 309.38 million $ 10.47 million
Aug 5, 2022 $ 0.0336
+4.26%
$ 317.19 million $ 15.21 million
Aug 4, 2022 $ 0.0322
+2.16%
$ 304.25 million $ 27.79 million
Aug 3, 2022 $ 0.0315
+0.43%
$ 297.82 million $ 33.47 million
Aug 2, 2022 $ 0.0314
-1.77%
$ 296.55 million $ 29.16 million
Aug 1, 2022 $ 0.0319
+5.63%
$ 301.89 million $ 26.31 million
Jul 31, 2022 $ 0.0302
+1.33%
$ 285.8 million $ 34.53 million
Jul 30, 2022 $ 0.0298
+0.12%
$ 282.04 million $ 25.45 million
Jul 29, 2022 $ 0.0298
-0.72%
$ 281.72 million $ 21.96 million
Jul 28, 2022 $ 0.03
+4.60%
$ 283.78 million $ 14.6 million
Jul 27, 2022 $ 0.0287
+6.70%
$ 271.29 million $ 11.84 million
Jul 26, 2022 $ 0.0269
+0.63%
$ 254.26 million $ 13.23 million
Jul 25, 2022 $ 0.0267
-7.24%
$ 252.66 million $ 7.03 million
Jul 24, 2022 $ 0.0288
-0.67%
$ 272.39 million $ 21.39 million
Jul 23, 2022 $ 0.029
+0.64%
$ 274.22 million $ 8.24 million
Jul 22, 2022 $ 0.0288
-3.94%
$ 272.46 million $ 19.94 million
Jul 21, 2022 $ 0.03
-0.34%
$ 283.64 million $ 23.6 million
Jul 20, 2022 $ 0.0301
-4.60%
$ 284.59 million $ 79.63 million
Jul 19, 2022 $ 0.0316
+7.82%
$ 298.32 million $ 73.02 million
Jul 18, 2022 $ 0.0293
+6.93%
$ 276.68 million $ 15.97 million
Jul 17, 2022 $ 0.0274
-1.55%
$ 258.75 million $ 15.16 million
Jul 16, 2022 $ 0.0278
+2.04%
$ 262.8 million $ 15.65 million
Jul 15, 2022 $ 0.0272
+0.74%
$ 257.54 million $ 13.14 million
Jul 14, 2022 $ 0.027
+1.12%
$ 255.66 million $ 10.95 million
Jul 13, 2022 $ 0.0267
+3.58%
$ 252.82 million $ 11.46 million
Jul 12, 2022 $ 0.0258
-2.50%
$ 244.08 million $ 14.38 million
Jul 11, 2022 $ 0.0265
-7.12%
$ 250.35 million $ 14.87 million
Jul 10, 2022 $ 0.0285
-5.17%
$ 269.56 million $ 10.46 million
Jul 9, 2022 $ 0.0301
+4.01%
$ 239.15 million $ 9.79 million
Jul 8, 2022 $ 0.0289
-2.12%
$ 229.93 million $ 21.39 million
Jul 7, 2022 $ 0.0295
+4.26%
$ 234.91 million $ 17.37 million
Jul 6, 2022 $ 0.0283
+2.50%
$ 225.31 million $ 12 million
Jul 5, 2022 $ 0.0276
-2.76%
$ 219.8 million $ 11.96 million
Jul 4, 2022 $ 0.0284
+2.38%
$ 226.05 million $ 10.51 million
Jul 3, 2022 $ 0.0278
-0.29%
$ 220.8 million $ 9.96 million
Jul 2, 2022 $ 0.0278
+2.50%
$ 221.45 million $ 19.53 million
Jul 1, 2022 $ 0.0272
-1.63%
$ 216.05 million $ 16.29 million
Jun 30, 2022 $ 0.0276
+0.15%
$ 219.63 million $ 19.24 million
Jun 29, 2022 $ 0.0276
-3.82%
$ 219.3 million $ 16.28 million
Jun 28, 2022 $ 0.0287
-5.88%
$ 228.01 million $ 21.19 million
Jun 27, 2022 $ 0.0305
+1.51%
$ 242.25 million $ 17.42 million