Ankr (ANKR) historical data and Live price

Ankr

ANKR

$ 0.027406 -10.343 %

0.00000136 BTC

MARKET CAP
223.709 M

24H VOLUME
22.949 M

CIRC.SUPPLY
8.163 B

MAX SUPPLY
10 B

ANKR

USD

Rank119

1H -0.77 %

24H -10.34 %

7D -4.23 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	0.03	0.031	0.028	0.029	23,971,109.82	232,800,449.48
6/27/22	0.03	0.032	0.03	0.03	22,608,309.81	247,592,968.45
6/26/22	0.032	0.032	0.03	0.03	17,703,478.51	244,662,969.89
6/25/22	0.032	0.032	0.03	0.032	19,493,364.46	257,476,486.51
6/24/22	0.03	0.032	0.03	0.032	45,037,529.6	258,022,718.96
6/23/22	0.029	0.032	0.028	0.03	47,941,260.04	243,669,071.68
6/22/22	0.03	0.03	0.028	0.029	23,662,049.15	238,512,401.82
6/21/22	0.029	0.032	0.029	0.03	41,894,201.43	241,863,601.03
6/20/22	0.028	0.031	0.027	0.029	50,675,768.89	238,825,037.97
6/19/22	0.025	0.028	0.024	0.028	38,090,369.25	226,796,967.65
6/18/22	0.027	0.028	0.023	0.025	26,249,774.92	205,216,698.72
6/17/22	0.026	0.028	0.025	0.027	19,320,309.61	218,892,414.05
6/16/22	0.028	0.028	0.025	0.025	25,539,275.98	208,097,415.75
6/15/22	0.026	0.028	0.024	0.028	26,648,952.91	228,745,947.68
6/14/22	0.027	0.027	0.024	0.026	29,238,190.17	215,362,177.76
6/13/22	0.029	0.03	0.025	0.027	42,579,597.67	218,015,929.62
6/12/22	0.032	0.032	0.029	0.03	26,878,661.1	240,951,966.46
6/11/22	0.035	0.036	0.031	0.032	22,186,650.73	259,854,141.45
6/10/22	0.038	0.038	0.035	0.035	22,391,774.58	284,467,362.2
6/9/22	0.038	0.039	0.038	0.038	21,073,508.71	309,418,373.23
6/8/22	0.039	0.04	0.038	0.038	22,281,260.73	312,116,510.88
6/7/22	0.04	0.041	0.037	0.039	36,405,754.41	319,734,748.6
6/6/22	0.039	0.041	0.039	0.04	37,780,000.32	326,041,400.04
6/5/22	0.038	0.04	0.037	0.039	24,280,239.82	315,181,850.3
6/4/22	0.038	0.038	0.037	0.038	15,949,941.18	310,511,659.36
6/3/22	0.039	0.039	0.037	0.038	25,323,471.73	309,433,366.74
6/2/22	0.037	0.041	0.037	0.039	57,562,382.47	320,575,453.48
6/1/22	0.039	0.04	0.036	0.037	45,731,930.64	302,136,375.32
5/31/22	0.039	0.04	0.038	0.039	31,083,122.91	316,823,551.5
5/30/22	0.037	0.04	0.036	0.039	26,010,701.05	321,874,567.96
5/29/22	0.036	0.037	0.035	0.037	19,653,321.25	299,320,190.28
5/28/22	0.035	0.037	0.035	0.036	38,108,626.76	294,192,948.59
5/27/22	0.036	0.037	0.034	0.035	31,718,018.6	285,375,042.86
5/26/22	0.038	0.039	0.034	0.036	30,508,343.32	292,623,942.48
5/25/22	0.04	0.04	0.038	0.038	27,055,616.81	311,869,987.79
5/24/22	0.039	0.04	0.037	0.04	26,122,171.5	323,860,829.39
5/23/22	0.041	0.042	0.038	0.039	30,385,878.64	315,697,928.85
5/22/22	0.039	0.042	0.039	0.041	38,373,784.82	333,870,769.7
5/21/22	0.037	0.039	0.036	0.039	26,953,880.82	317,326,977.64
5/20/22	0.038	0.039	0.036	0.037	31,533,663.18	298,946,177.85
5/19/22	0.036	0.038	0.034	0.038	26,718,213.68	310,378,670.27
5/18/22	0.041	0.041	0.036	0.036	37,652,683.31	291,226,602.16
5/17/22	0.038	0.041	0.038	0.041	32,676,385.46	334,952,664.61
5/16/22	0.04	0.04	0.037	0.038	39,752,289.81	309,800,843.88
5/15/22	0.039	0.04	0.037	0.04	37,176,603.94	328,306,817.98
5/14/22	0.035	0.039	0.035	0.039	48,782,844.02	319,680,031.75
5/13/22	0.032	0.039	0.031	0.035	49,578,930.86	289,626,225.02
5/12/22	0.033	0.035	0.025	0.032	64,139,467.36	259,264,401.84
5/11/22	0.046	0.047	0.031	0.033	60,842,075.25	271,146,247.71
5/10/22	0.045	0.051	0.043	0.046	66,521,244.98	377,845,230.11
5/9/22	0.054	0.056	0.045	0.045	49,925,329.56	365,578,711.91
5/8/22	0.056	0.056	0.054	0.054	31,761,689.55	440,893,822.57
5/7/22	0.059	0.059	0.055	0.056	27,797,298.91	457,111,161.01
5/6/22	0.061	0.061	0.056	0.059	46,880,423.88	478,114,978.54
5/5/22	0.067	0.068	0.059	0.061	52,108,578.58	493,978,879.75
5/4/22	0.061	0.067	0.061	0.067	38,286,216.74	544,793,037.32
5/3/22	0.062	0.064	0.06	0.061	27,102,139.23	497,384,395.17
5/2/22	0.064	0.065	0.061	0.062	33,565,979.87	509,410,350.6
5/1/22	0.06	0.065	0.059	0.064	49,493,433.24	520,284,976.21
4/30/22	0.066	0.067	0.058	0.06	37,630,244.15	489,148,996.13
4/29/22	0.07	0.071	0.065	0.066	41,982,602.6	536,599,064.94
4/28/22	0.07	0.071	0.069	0.07	34,822,643.97	572,051,554.82
4/27/22	0.067	0.074	0.067	0.07	69,139,037.92	572,230,869.85
4/26/22	0.073	0.073	0.067	0.067	38,234,583.66	549,283,485.91
4/25/22	0.073	0.073	0.067	0.073	46,352,243.06	596,375,595.64
4/24/22	0.075	0.076	0.072	0.073	27,070,490.63	592,583,436.18
4/23/22	0.077	0.077	0.075	0.075	24,351,395.39	610,560,856.2
4/22/22	0.076	0.082	0.075	0.077	96,145,419.62	625,687,164.01
4/21/22	0.077	0.086	0.075	0.076	117,652,724.03	616,602,415.39
4/20/22	0.077	0.078	0.075	0.077	43,634,148.32	625,387,606.93
4/19/22	0.075	0.077	0.073	0.077	31,360,394.09	627,512,810.26
4/18/22	0.073	0.075	0.07	0.075	46,326,217.22	609,848,770.02
4/17/22	0.076	0.077	0.073	0.073	21,873,974.34	592,799,112.32
4/16/22	0.076	0.077	0.075	0.076	16,279,109.67	621,082,953.68
4/15/22	0.076	0.077	0.074	0.076	24,767,465.2	619,221,766.28
4/14/22	0.078	0.08	0.074	0.076	49,108,076.88	621,094,807.26
4/13/22	0.078	0.08	0.076	0.078	76,872,915.65	639,378,788.42
4/12/22	0.068	0.081	0.068	0.078	199,224,336.23	635,782,149.46
4/11/22	0.076	0.076	0.067	0.068	39,061,603.49	556,130,592.67
4/10/22	0.079	0.08	0.076	0.076	21,490,266.19	622,375,157.06
4/9/22	0.076	0.079	0.076	0.079	24,663,744.37	644,880,666.02
4/8/22	0.081	0.082	0.076	0.076	39,492,379.44	624,231,064.97
4/7/22	0.077	0.082	0.076	0.081	50,965,084.74	663,140,816.68
4/6/22	0.091	0.093	0.077	0.077	94,411,814.6	631,236,665.85
4/5/22	0.092	0.096	0.089	0.091	78,821,185.61	743,875,399.53
4/4/22	0.098	0.098	0.088	0.092	66,330,698.32	750,809,173.6
4/3/22	0.097	0.1	0.095	0.098	71,605,476.06	796,526,377.17
4/2/22	0.095	0.102	0.094	0.097	112,547,410.58	790,134,357.49
4/1/22	0.095	0.097	0.089	0.095	101,908,312.06	775,869,964.72
3/31/22	0.093	0.098	0.089	0.094	168,790,237.63	771,060,391.49

Similar Coins