Ankr (ANKR) historical data and Live price

ankr

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
Rank119
1H -0.77 %
24H -10.34 %
7D -4.23 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/220.030.0310.0280.02923,971,109.82232,800,449.48
6/27/220.030.0320.030.0322,608,309.81247,592,968.45
6/26/220.0320.0320.030.0317,703,478.51244,662,969.89
6/25/220.0320.0320.030.03219,493,364.46257,476,486.51
6/24/220.030.0320.030.03245,037,529.6258,022,718.96
6/23/220.0290.0320.0280.0347,941,260.04243,669,071.68
6/22/220.030.030.0280.02923,662,049.15238,512,401.82
6/21/220.0290.0320.0290.0341,894,201.43241,863,601.03
6/20/220.0280.0310.0270.02950,675,768.89238,825,037.97
6/19/220.0250.0280.0240.02838,090,369.25226,796,967.65
6/18/220.0270.0280.0230.02526,249,774.92205,216,698.72
6/17/220.0260.0280.0250.02719,320,309.61218,892,414.05
6/16/220.0280.0280.0250.02525,539,275.98208,097,415.75
6/15/220.0260.0280.0240.02826,648,952.91228,745,947.68
6/14/220.0270.0270.0240.02629,238,190.17215,362,177.76
6/13/220.0290.030.0250.02742,579,597.67218,015,929.62
6/12/220.0320.0320.0290.0326,878,661.1240,951,966.46
6/11/220.0350.0360.0310.03222,186,650.73259,854,141.45
6/10/220.0380.0380.0350.03522,391,774.58284,467,362.2
6/9/220.0380.0390.0380.03821,073,508.71309,418,373.23
6/8/220.0390.040.0380.03822,281,260.73312,116,510.88
6/7/220.040.0410.0370.03936,405,754.41319,734,748.6
6/6/220.0390.0410.0390.0437,780,000.32326,041,400.04
6/5/220.0380.040.0370.03924,280,239.82315,181,850.3
6/4/220.0380.0380.0370.03815,949,941.18310,511,659.36
6/3/220.0390.0390.0370.03825,323,471.73309,433,366.74
6/2/220.0370.0410.0370.03957,562,382.47320,575,453.48
6/1/220.0390.040.0360.03745,731,930.64302,136,375.32
5/31/220.0390.040.0380.03931,083,122.91316,823,551.5
5/30/220.0370.040.0360.03926,010,701.05321,874,567.96
5/29/220.0360.0370.0350.03719,653,321.25299,320,190.28
5/28/220.0350.0370.0350.03638,108,626.76294,192,948.59
5/27/220.0360.0370.0340.03531,718,018.6285,375,042.86
5/26/220.0380.0390.0340.03630,508,343.32292,623,942.48
5/25/220.040.040.0380.03827,055,616.81311,869,987.79
5/24/220.0390.040.0370.0426,122,171.5323,860,829.39
5/23/220.0410.0420.0380.03930,385,878.64315,697,928.85
5/22/220.0390.0420.0390.04138,373,784.82333,870,769.7
5/21/220.0370.0390.0360.03926,953,880.82317,326,977.64
5/20/220.0380.0390.0360.03731,533,663.18298,946,177.85
5/19/220.0360.0380.0340.03826,718,213.68310,378,670.27
5/18/220.0410.0410.0360.03637,652,683.31291,226,602.16
5/17/220.0380.0410.0380.04132,676,385.46334,952,664.61
5/16/220.040.040.0370.03839,752,289.81309,800,843.88
5/15/220.0390.040.0370.0437,176,603.94328,306,817.98
5/14/220.0350.0390.0350.03948,782,844.02319,680,031.75
5/13/220.0320.0390.0310.03549,578,930.86289,626,225.02
5/12/220.0330.0350.0250.03264,139,467.36259,264,401.84
5/11/220.0460.0470.0310.03360,842,075.25271,146,247.71
5/10/220.0450.0510.0430.04666,521,244.98377,845,230.11
5/9/220.0540.0560.0450.04549,925,329.56365,578,711.91
5/8/220.0560.0560.0540.05431,761,689.55440,893,822.57
5/7/220.0590.0590.0550.05627,797,298.91457,111,161.01
5/6/220.0610.0610.0560.05946,880,423.88478,114,978.54
5/5/220.0670.0680.0590.06152,108,578.58493,978,879.75
5/4/220.0610.0670.0610.06738,286,216.74544,793,037.32
5/3/220.0620.0640.060.06127,102,139.23497,384,395.17
5/2/220.0640.0650.0610.06233,565,979.87509,410,350.6
5/1/220.060.0650.0590.06449,493,433.24520,284,976.21
4/30/220.0660.0670.0580.0637,630,244.15489,148,996.13
4/29/220.070.0710.0650.06641,982,602.6536,599,064.94
4/28/220.070.0710.0690.0734,822,643.97572,051,554.82
4/27/220.0670.0740.0670.0769,139,037.92572,230,869.85
4/26/220.0730.0730.0670.06738,234,583.66549,283,485.91
4/25/220.0730.0730.0670.07346,352,243.06596,375,595.64
4/24/220.0750.0760.0720.07327,070,490.63592,583,436.18
4/23/220.0770.0770.0750.07524,351,395.39610,560,856.2
4/22/220.0760.0820.0750.07796,145,419.62625,687,164.01
4/21/220.0770.0860.0750.076117,652,724.03616,602,415.39
4/20/220.0770.0780.0750.07743,634,148.32625,387,606.93
4/19/220.0750.0770.0730.07731,360,394.09627,512,810.26
4/18/220.0730.0750.070.07546,326,217.22609,848,770.02
4/17/220.0760.0770.0730.07321,873,974.34592,799,112.32
4/16/220.0760.0770.0750.07616,279,109.67621,082,953.68
4/15/220.0760.0770.0740.07624,767,465.2619,221,766.28
4/14/220.0780.080.0740.07649,108,076.88621,094,807.26
4/13/220.0780.080.0760.07876,872,915.65639,378,788.42
4/12/220.0680.0810.0680.078199,224,336.23635,782,149.46
4/11/220.0760.0760.0670.06839,061,603.49556,130,592.67
4/10/220.0790.080.0760.07621,490,266.19622,375,157.06
4/9/220.0760.0790.0760.07924,663,744.37644,880,666.02
4/8/220.0810.0820.0760.07639,492,379.44624,231,064.97
4/7/220.0770.0820.0760.08150,965,084.74663,140,816.68
4/6/220.0910.0930.0770.07794,411,814.6631,236,665.85
4/5/220.0920.0960.0890.09178,821,185.61743,875,399.53
4/4/220.0980.0980.0880.09266,330,698.32750,809,173.6
4/3/220.0970.10.0950.09871,605,476.06796,526,377.17
4/2/220.0950.1020.0940.097112,547,410.58790,134,357.49
4/1/220.0950.0970.0890.095101,908,312.06775,869,964.72
3/31/220.0930.0980.0890.094168,790,237.63771,060,391.49