Ankr Historical Data

ANKR Page 30
Download
Date Close Price change Market cap Trading volume
Jun 26, 2022 $ 0.03
-4.92%
$ 238.65 million $ 15.77 million
Jun 25, 2022 $ 0.0316
-0.15%
$ 251 million $ 13.02 million
Jun 24, 2022 $ 0.0316
+5.57%
$ 251.37 million $ 26.37 million
Jun 23, 2022 $ 0.0299
+1.95%
$ 238.1 million $ 30.2 million
Jun 22, 2022 $ 0.0294
-1.49%
$ 233.56 million $ 22.73 million
Jun 21, 2022 $ 0.0298
+1.42%
$ 237.08 million $ 30.47 million
Jun 20, 2022 $ 0.0294
+5.31%
$ 233.76 million $ 34.65 million
Jun 19, 2022 $ 0.0279
+10.99%
$ 221.98 million $ 25.23 million
Jun 18, 2022 $ 0.0251
-6.52%
$ 199.99 million $ 22.56 million
Jun 17, 2022 $ 0.0269
+4.93%
$ 213.93 million $ 15.38 million
Jun 16, 2022 $ 0.0256
-8.94%
$ 203.88 million $ 20.15 million
Jun 15, 2022 $ 0.0282
+6.67%
$ 223.9 million $ 25.88 million
Jun 14, 2022 $ 0.0264
-1.82%
$ 209.9 million $ 26.45 million
Jun 13, 2022 $ 0.0269
-8.89%
$ 213.79 million $ 39.95 million
Jun 12, 2022 $ 0.0295
-7.52%
$ 234.65 million $ 25.72 million
Jun 11, 2022 $ 0.0319
-8.58%
$ 253.73 million $ 19.58 million
Jun 10, 2022 $ 0.0349
-8.07%
$ 277.54 million $ 20.65 million
Jun 9, 2022 $ 0.038
-0.86%
$ 301.91 million $ 18.82 million
Jun 8, 2022 $ 0.0383
-2.06%
$ 304.51 million $ 20.29 million
Jun 7, 2022 $ 0.0391
-2.39%
$ 310.91 million $ 26.3 million
Jun 6, 2022 $ 0.0401
+3.36%
$ 318.54 million $ 31.09 million
Jun 5, 2022 $ 0.0387
+1.46%
$ 308.19 million $ 22.79 million
Jun 4, 2022 $ 0.0382
+0.53%
$ 303.74 million $ 15.2 million
Jun 3, 2022 $ 0.038
-3.49%
$ 302.14 million $ 21.19 million
Jun 2, 2022 $ 0.0394
+6.20%
$ 313.07 million $ 47.16 million
Jun 1, 2022 $ 0.0371
-4.59%
$ 294.79 million $ 37.14 million
May 31, 2022 $ 0.0388
-2.05%
$ 308.98 million $ 28.11 million
May 30, 2022 $ 0.0397
+7.73%
$ 315.44 million $ 25.71 million
May 29, 2022 $ 0.0368
+1.61%
$ 292.82 million $ 19.22 million
May 28, 2022 $ 0.0362
+3.39%
$ 288.18 million $ 24.58 million
May 27, 2022 $ 0.035
-2.52%
$ 278.73 million $ 28.91 million
May 26, 2022 $ 0.036
-6.34%
$ 285.94 million $ 28.32 million
May 25, 2022 $ 0.0384
-3.31%
$ 305.31 million $ 26.65 million
May 24, 2022 $ 0.0397
+2.39%
$ 315.75 million $ 23.4 million
May 23, 2022 $ 0.0388
-5.58%
$ 308.37 million $ 26.66 million
May 22, 2022 $ 0.0411
+5.17%
$ 326.6 million $ 29.99 million
May 21, 2022 $ 0.039
+6.25%
$ 310.54 million $ 26.17 million
May 20, 2022 $ 0.0367
-3.70%
$ 292.27 million $ 28.25 million
May 19, 2022 $ 0.0382
+5.57%
$ 303.5 million $ 21.95 million
May 18, 2022 $ 0.0361
-12.47%
$ 287.5 million $ 33.92 million
May 17, 2022 $ 0.0413
+8.48%
$ 328.47 million $ 28.29 million
May 16, 2022 $ 0.0381
-6.10%
$ 302.78 million $ 34.8 million
May 15, 2022 $ 0.0405
+3.53%
$ 322.45 million $ 35.02 million
May 14, 2022 $ 0.0392
+9.64%
$ 311.45 million $ 41.13 million
May 13, 2022 $ 0.0357
+11.86%
$ 284.01 million $ 45.35 million
May 12, 2022 $ 0.0319
-4.12%
$ 253.89 million $ 52.59 million
May 11, 2022 $ 0.0333
-28.05%
$ 264.69 million $ 51.78 million
May 10, 2022 $ 0.0463
+3.84%
$ 367.89 million $ 46.2 million
May 9, 2022 $ 0.0445
-18.13%
$ 354.27 million $ 45.55 million
May 8, 2022 $ 0.0544
-3.30%
$ 432.71 million $ 32.59 million