Ankr Historical Data

ANKR Page 9
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.022
+5.59%
$ 219.51 million $ 19.38 million
May 9, 2025 $ 0.0208
+7.09%
$ 207.89 million $ 19.79 million
May 8, 2025 $ 0.0194
+9.83%
$ 194.11 million $ 13.45 million
May 7, 2025 $ 0.0177
+0.38%
$ 176.74 million $ 9.11 million
May 6, 2025 $ 0.0176
-3.50%
$ 176.08 million $ 9.6 million
May 5, 2025 $ 0.0182
+1.65%
$ 182.49 million $ 10.8 million
May 4, 2025 $ 0.018
-2.50%
$ 179.53 million $ 11.78 million
May 3, 2025 $ 0.0184
-5.92%
$ 184.1 million $ 8.92 million
May 2, 2025 $ 0.0196
-2.30%
$ 195.69 million $ 6.75 million
May 1, 2025 $ 0.02
+1.09%
$ 200.29 million $ 8 million
Apr 30, 2025 $ 0.0198
-0.89%
$ 198.16 million $ 8.33 million
Apr 29, 2025 $ 0.02
-1.16%
$ 199.86 million $ 5.74 million
Apr 28, 2025 $ 0.0202
+1.37%
$ 202.22 million $ 14.38 million
Apr 27, 2025 $ 0.02
-5.85%
$ 199.5 million $ 15.69 million
Apr 26, 2025 $ 0.0212
+5.94%
$ 211.91 million $ 36.05 million
Apr 25, 2025 $ 0.02
+1.28%
$ 200.18 million $ 19.38 million
Apr 24, 2025 $ 0.0198
+0.84%
$ 197.66 million $ 13.53 million
Apr 23, 2025 $ 0.0196
-0.44%
$ 195.99 million $ 13.45 million
Apr 22, 2025 $ 0.0197
+5.16%
$ 196.84 million $ 17.19 million
Apr 21, 2025 $ 0.0187
+0.71%
$ 187.2 million $ 14.67 million
Apr 20, 2025 $ 0.0186
-1.20%
$ 185.9 million $ 23.04 million
Apr 19, 2025 $ 0.0188
+4.46%
$ 188.18 million $ 36.39 million
Apr 18, 2025 $ 0.018
+4.87%
$ 180.06 million $ 102.61 million
Apr 17, 2025 $ 0.0172
+0.43%
$ 171.69 million $ 32.93 million
Apr 16, 2025 $ 0.0171
+3.71%
$ 170.97 million $ 54.59 million
Apr 15, 2025 $ 0.0165
+0.25%
$ 164.86 million $ 20.13 million
Apr 14, 2025 $ 0.0164
-1.49%
$ 164.45 million $ 12.97 million
Apr 13, 2025 $ 0.0167
-3.72%
$ 166.93 million $ 37.92 million
Apr 12, 2025 $ 0.0173
+3.87%
$ 173.38 million $ 15.44 million
Apr 11, 2025 $ 0.0167
+2.67%
$ 166.93 million $ 34.35 million
Apr 10, 2025 $ 0.0163
+0.09%
$ 162.59 million $ 23.25 million
Apr 9, 2025 $ 0.0162
+11.08%
$ 162.43 million $ 48.68 million
Apr 8, 2025 $ 0.0146
-3.61%
$ 146.22 million $ 16.9 billion
Apr 7, 2025 $ 0.0152
+0.87%
$ 151.72 million $ 57.59 million
Apr 6, 2025 $ 0.0151
-8.03%
$ 150.51 million $ 15.06 million
Apr 5, 2025 $ 0.0164
-2.99%
$ 163.68 million $ 31.23 million
Apr 4, 2025 $ 0.0169
+0.11%
$ 168.8 million $ 26.98 million
Apr 3, 2025 $ 0.0169
+2.45%
$ 168.62 million $ 29.93 million
Apr 2, 2025 $ 0.0165
-8.79%
$ 164.69 million $ 27.6 million
Apr 1, 2025 $ 0.0181
+2.60%
$ 180.67 million $ 16.82 million
Mar 31, 2025 $ 0.0176
-1.25%
$ 176.09 million $ 16.08 million
Mar 30, 2025 $ 0.0178
-1.24%
$ 178.46 million $ 11.21 million
Mar 29, 2025 $ 0.0181
-3.09%
$ 180.88 million $ 12.98 million
Mar 28, 2025 $ 0.0187
-5.99%
$ 186.72 million $ 30.05 million
Mar 27, 2025 $ 0.0199
+1.27%
$ 198.62 million $ 89.3 million
Mar 26, 2025 $ 0.0196
-3.04%
$ 196.12 million $ 75.44 million
Mar 25, 2025 $ 0.0202
-1.81%
$ 202.3 million $ 46.7 million
Mar 24, 2025 $ 0.0206
+16.40%
$ 205.96 million $ 195.13 million
Mar 23, 2025 $ 0.0177
-1.35%
$ 176.93 million $ 9.58 million
Mar 22, 2025 $ 0.0179
+2.99%
$ 179.35 million $ 13.28 million