Ankr Historical Data

ANKR Page 34
Download
Date Close Price change Market cap Trading volume
Dec 8, 2021 $ 0.116
+3.84%
$ 922.48 million $ 107.54 million
Dec 7, 2021 $ 0.112
+0.61%
$ 888.36 million $ 60.09 million
Dec 6, 2021 $ 0.111
+3.45%
$ 883.01 million $ 75.49 million
Dec 5, 2021 $ 0.107
-4.74%
$ 853.54 million $ 50.97 million
Dec 4, 2021 $ 0.113
-15.11%
$ 896.05 million $ 136.68 million
Dec 3, 2021 $ 0.133
-10.58%
$ 1.06 billion $ 61.73 million
Dec 2, 2021 $ 0.148
+1.37%
$ 1.18 billion $ 62.67 million
Dec 1, 2021 $ 0.146
-1.11%
$ 1.16 billion $ 66.88 million
Nov 30, 2021 $ 0.148
-7.01%
$ 1.18 billion $ 134.86 million
Nov 29, 2021 $ 0.159
-1.05%
$ 1.27 billion $ 114.74 million
Nov 28, 2021 $ 0.161
-6.21%
$ 1.28 billion $ 219.51 million
Nov 27, 2021 $ 0.172
-1.31%
$ 1.36 billion $ 827.67 million
Nov 26, 2021 $ 0.174
+39.81%
$ 1.38 billion $ 805.67 million
Nov 25, 2021 $ 0.124
+3.27%
$ 989.02 million $ 58.15 million
Nov 24, 2021 $ 0.12
-4.31%
$ 957.67 million $ 54.54 million
Nov 23, 2021 $ 0.126
-0.18%
$ 1 billion $ 47 million
Nov 22, 2021 $ 0.126
-1.42%
$ 1 billion $ 69.68 million
Nov 21, 2021 $ 0.128
-2.63%
$ 1.02 billion $ 65.58 million
Nov 20, 2021 $ 0.131
+2.19%
$ 1.04 billion $ 64.76 million
Nov 19, 2021 $ 0.129
+4.42%
$ 1.02 billion $ 80.64 million
Nov 18, 2021 $ 0.123
-6.78%
$ 978.87 million $ 146.92 million
Nov 17, 2021 $ 0.132
+4.39%
$ 1.05 billion $ 87.33 million
Nov 16, 2021 $ 0.126
-6.42%
$ 1.01 billion $ 93.74 million
Nov 15, 2021 $ 0.135
-1.22%
$ 1.07 billion $ 229.02 million
Nov 14, 2021 $ 0.137
+10.27%
$ 1.09 billion $ 267.67 million
Nov 13, 2021 $ 0.124
+0.02%
$ 986.81 million $ 68.8 million
Nov 12, 2021 $ 0.124
+3.10%
$ 986.6 million $ 95.85 million
Nov 11, 2021 $ 0.12
+2.25%
$ 956.96 million $ 47.79 million
Nov 10, 2021 $ 0.118
-7.98%
$ 935.87 million $ 90.32 million
Nov 9, 2021 $ 0.128
-1.20%
$ 1.02 billion $ 90.05 million
Nov 8, 2021 $ 0.129
+1.59%
$ 1.03 billion $ 85.38 million
Nov 7, 2021 $ 0.127
-0.44%
$ 1.01 billion $ 78.1 million
Nov 6, 2021 $ 0.128
+0.51%
$ 1.02 billion $ 82.82 million
Nov 5, 2021 $ 0.127
+2.71%
$ 1.01 billion $ 150.5 million
Nov 4, 2021 $ 0.124
-3.13%
$ 985.87 million $ 118.36 million
Nov 3, 2021 $ 0.128
-8.28%
$ 1.02 billion $ 135.15 million
Nov 2, 2021 $ 0.139
+15.86%
$ 1.11 billion $ 530.67 million
Nov 1, 2021 $ 0.12
+0.06%
$ 957.35 million $ 338.34 million
Oct 31, 2021 $ 0.12
+20.43%
$ 956.78 million $ 1.5 billion
Oct 30, 2021 $ 0.0999
+5.41%
$ 794.45 million $ 156.11 million
Oct 29, 2021 $ 0.0948
+7.52%
$ 753.71 million $ 62.01 million
Oct 28, 2021 $ 0.0881
+8.29%
$ 700.97 million $ 78.64 million
Oct 27, 2021 $ 0.0814
-11.16%
$ 647.31 million $ 63.45 million
Oct 26, 2021 $ 0.0916
-1.89%
$ 728.59 million $ 35.73 million
Oct 25, 2021 $ 0.0934
+2.28%
$ 742.59 million $ 30.9 million
Oct 24, 2021 $ 0.0913
-2.25%
$ 725.82 million $ 32.01 million
Oct 23, 2021 $ 0.0934
+0.04%
$ 742.52 million $ 20.64 million
Oct 22, 2021 $ 0.0933
-0.53%
$ 742.21 million $ 32.96 million
Oct 21, 2021 $ 0.0938
-4.11%
$ 746.15 million $ 51.26 million
Oct 20, 2021 $ 0.0978
+2.85%
$ 729.25 million $ 51.74 million