Ankr Historical Data

ANKR Page 32
Download
Date Close Price change Market cap Trading volume
Mar 18, 2022 $ 0.0732
+1.26%
$ 581.89 million $ 20.02 million
Mar 17, 2022 $ 0.0723
-1.12%
$ 574.7 million $ 14.42 million
Mar 16, 2022 $ 0.0731
+1.57%
$ 581.24 million $ 32.62 million
Mar 15, 2022 $ 0.0719
+3.18%
$ 572.24 million $ 42.71 million
Mar 14, 2022 $ 0.0697
+2.95%
$ 554.53 million $ 21.64 million
Mar 13, 2022 $ 0.0678
-5.13%
$ 538.91 million $ 18.98 million
Mar 12, 2022 $ 0.0714
+0.37%
$ 568.09 million $ 19.69 million
Mar 11, 2022 $ 0.0712
-7.43%
$ 565.98 million $ 31.46 million
Mar 10, 2022 $ 0.0768
+0.29%
$ 610.88 million $ 60.37 million
Mar 9, 2022 $ 0.0766
-0.56%
$ 609.15 million $ 55.71 million
Mar 8, 2022 $ 0.077
+12.49%
$ 612.05 million $ 97.4 million
Mar 7, 2022 $ 0.0684
+2.89%
$ 544 million $ 55.92 million
Mar 6, 2022 $ 0.0665
+0.07%
$ 528.83 million $ 62.54 million
Mar 5, 2022 $ 0.0664
+2.99%
$ 528.45 million $ 14.87 million
Mar 4, 2022 $ 0.0645
-7.89%
$ 513.15 million $ 26.07 million
Mar 3, 2022 $ 0.0701
-3.79%
$ 557.31 million $ 21.55 million
Mar 2, 2022 $ 0.0728
-4.55%
$ 579.17 million $ 34.04 million
Mar 1, 2022 $ 0.0763
+6.24%
$ 606.66 million $ 66.21 million
Feb 28, 2022 $ 0.0718
+13.66%
$ 571.3 million $ 35.54 million
Feb 27, 2022 $ 0.0632
-4.44%
$ 502.67 million $ 29.09 million
Feb 26, 2022 $ 0.0661
+1.53%
$ 525.53 million $ 23.79 million
Feb 25, 2022 $ 0.0651
+7.45%
$ 517.48 million $ 33.44 million
Feb 24, 2022 $ 0.0605
+0.73%
$ 481.55 million $ 45.55 million
Feb 23, 2022 $ 0.0601
-3.81%
$ 478.24 million $ 25.23 million
Feb 22, 2022 $ 0.0625
+4.17%
$ 497.37 million $ 28.59 million
Feb 21, 2022 $ 0.06
-11.07%
$ 477.13 million $ 40.49 million
Feb 20, 2022 $ 0.0675
-5.46%
$ 536.84 million $ 18.65 million
Feb 19, 2022 $ 0.0714
-0.52%
$ 567.76 million $ 13.07 million
Feb 18, 2022 $ 0.0718
-3.32%
$ 570.79 million $ 19.53 million
Feb 17, 2022 $ 0.0742
-8.38%
$ 590.32 million $ 30.45 million
Feb 16, 2022 $ 0.0811
-0.42%
$ 644.88 million $ 34.45 million
Feb 15, 2022 $ 0.0814
+8.68%
$ 647.64 million $ 30.49 million
Feb 14, 2022 $ 0.0749
-0.78%
$ 595.99 million $ 17.01 million
Feb 13, 2022 $ 0.0755
-1.06%
$ 600.82 million $ 15.21 million
Feb 12, 2022 $ 0.0763
-1.52%
$ 607.22 million $ 21.73 million
Feb 11, 2022 $ 0.0775
-6.38%
$ 616.51 million $ 28.94 million
Feb 10, 2022 $ 0.0828
-3.38%
$ 658.33 million $ 39.77 million
Feb 9, 2022 $ 0.0857
-0.58%
$ 681.34 million $ 35.09 million
Feb 8, 2022 $ 0.0862
-4.12%
$ 685.46 million $ 46.03 million
Feb 7, 2022 $ 0.0899
+2.06%
$ 715.01 million $ 53.48 million
Feb 6, 2022 $ 0.0881
+3.85%
$ 700.37 million $ 31.81 million
Feb 5, 2022 $ 0.0848
+2.52%
$ 674.37 million $ 41.67 million
Feb 4, 2022 $ 0.0827
+8.99%
$ 657.47 million $ 50.41 million
Feb 3, 2022 $ 0.0758
+2.50%
$ 602.99 million $ 33.48 million
Feb 2, 2022 $ 0.074
-5.84%
$ 588.26 million $ 30.82 million
Feb 1, 2022 $ 0.0786
-1.38%
$ 624.97 million $ 33.41 million
Jan 31, 2022 $ 0.0797
-0.81%
$ 633.74 million $ 74.85 million
Jan 30, 2022 $ 0.0806
+10.49%
$ 640.71 million $ 55.79 million
Jan 29, 2022 $ 0.0729
+0.67%
$ 579.83 million $ 24.22 million
Jan 28, 2022 $ 0.0724
+1.02%
$ 575.7 million $ 33.19 million