Ankr Historical Data

ANKR Page 31
Download
Date Close Price change Market cap Trading volume
May 7, 2022 $ 0.0563
-3.94%
$ 447.46 million $ 24.87 million
May 6, 2022 $ 0.0586
-3.27%
$ 465.83 million $ 38.76 million
May 5, 2022 $ 0.0606
-9.38%
$ 481.58 million $ 45.49 million
May 4, 2022 $ 0.0668
+9.18%
$ 531.36 million $ 31.27 million
May 3, 2022 $ 0.0612
-1.96%
$ 486.68 million $ 24.75 million
May 2, 2022 $ 0.0624
-2.12%
$ 496.4 million $ 28 million
May 1, 2022 $ 0.0638
+6.20%
$ 507.17 million $ 46.3 million
Apr 30, 2022 $ 0.06
-8.72%
$ 477.51 million $ 38.25 million
Apr 29, 2022 $ 0.0658
-6.50%
$ 523.12 million $ 39.67 million
Apr 28, 2022 $ 0.0703
-0.04%
$ 559.48 million $ 28.77 million
Apr 27, 2022 $ 0.0704
+4.12%
$ 559.68 million $ 43.25 million
Apr 26, 2022 $ 0.0676
-7.58%
$ 537.51 million $ 34.13 million
Apr 25, 2022 $ 0.0731
+0.41%
$ 581.58 million $ 39.83 million
Apr 24, 2022 $ 0.0728
-3.04%
$ 579.21 million $ 26.62 million
Apr 23, 2022 $ 0.0751
-2.22%
$ 597.35 million $ 22.3 million
Apr 22, 2022 $ 0.0768
+1.34%
$ 610.94 million $ 71.2 million
Apr 21, 2022 $ 0.0758
-1.38%
$ 602.87 million $ 93.61 million
Apr 20, 2022 $ 0.0769
-0.41%
$ 611.29 million $ 39.51 million
Apr 19, 2022 $ 0.0772
+2.88%
$ 613.8 million $ 29.93 million
Apr 18, 2022 $ 0.075
+3.01%
$ 596.63 million $ 39.25 million
Apr 17, 2022 $ 0.0728
-4.24%
$ 579.22 million $ 20.53 million
Apr 16, 2022 $ 0.0761
-0.13%
$ 604.86 million $ 13.02 million
Apr 15, 2022 $ 0.0761
-0.42%
$ 605.63 million $ 22.49 million
Apr 14, 2022 $ 0.0765
-2.68%
$ 608.07 million $ 44.72 million
Apr 13, 2022 $ 0.0785
+0.53%
$ 624.72 million $ 60.63 million
Apr 12, 2022 $ 0.0781
+14.77%
$ 621.36 million $ 138.2 million
Apr 11, 2022 $ 0.0681
-10.76%
$ 541.4 million $ 32.8 million
Apr 10, 2022 $ 0.0763
-3.75%
$ 606.94 million $ 20.93 million
Apr 9, 2022 $ 0.0793
+3.60%
$ 630.57 million $ 21.64 million
Apr 8, 2022 $ 0.0765
-5.97%
$ 608.71 million $ 31.97 million
Apr 7, 2022 $ 0.0814
+5.00%
$ 647.48 million $ 41.65 million
Apr 6, 2022 $ 0.0775
-15.15%
$ 616.32 million $ 79 million
Apr 5, 2022 $ 0.0913
-0.78%
$ 726.17 million $ 60.91 million
Apr 4, 2022 $ 0.092
-5.81%
$ 731.81 million $ 47.2 million
Apr 3, 2022 $ 0.0977
+0.87%
$ 776.96 million $ 48.58 million
Apr 2, 2022 $ 0.0969
+1.79%
$ 770.49 million $ 82.08 million
Apr 1, 2022 $ 0.0952
+0.47%
$ 756.77 million $ 75.38 million
Mar 31, 2022 $ 0.0947
+2.15%
$ 753.16 million $ 116.75 million
Mar 30, 2022 $ 0.0927
+5.92%
$ 737.54 million $ 84.18 million
Mar 29, 2022 $ 0.0875
+3.62%
$ 696.31 million $ 47.46 million
Mar 28, 2022 $ 0.0845
-3.74%
$ 671.74 million $ 47.11 million
Mar 27, 2022 $ 0.0878
+2.41%
$ 697.97 million $ 53.45 million
Mar 26, 2022 $ 0.0858
+8.35%
$ 682.03 million $ 58.42 million
Mar 25, 2022 $ 0.0792
-0.97%
$ 629.52 million $ 45.78 million
Mar 24, 2022 $ 0.0799
+4.76%
$ 635.65 million $ 37.73 million
Mar 23, 2022 $ 0.0763
+0.72%
$ 606.98 million $ 21.27 million
Mar 22, 2022 $ 0.0758
+1.72%
$ 602.5 million $ 19.2 million
Mar 21, 2022 $ 0.0745
-0.83%
$ 592.35 million $ 20.5 million
Mar 20, 2022 $ 0.0751
+0.88%
$ 597.2 million $ 53.61 million
Mar 19, 2022 $ 0.0744
+1.73%
$ 592.06 million $ 22.4 million