Ankr (ANKR) historical data and Live price

Ankr

ANKR

$ 0.0069 -4.845 %

0.00000051 BTC

MARKET CAP
40.223 M

24H VOLUME
18.595 M

CIRC.SUPPLY
5.83 B

MAX SUPPLY

ANKR

USD

Rank151

1H -1.21 %

24H -4.84 %

7D -28.38 %

EXPLORER

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/29/20	0.008	0.008	0.007	0.007	15,386,282.527	43,162,404.412
10/28/20	0.009	0.009	0.008	0.008	16,079,169.754	47,019,133.748
9/29/20	0.007	0.008	0.007	0.008	24,870,637.987	46,934,479.8
9/28/20	0.007	0.007	0.007	0.007	9,971,223.615	38,525,895.162
9/27/20	0.007	0.007	0.007	0.007	15,583,326.162	40,063,966.241
9/26/20	0.006	0.007	0.006	0.007	25,520,992.072	40,790,105.001
9/25/20	0.006	0.007	0.006	0.006	29,520,620.308	36,075,079.362
9/24/20	0.005	0.006	0.005	0.006	13,064,402.033	34,686,539.149
9/23/20	0.005	0.005	0.005	0.005	6,002,466.406	27,014,030.453
9/22/20	0.005	0.005	0.005	0.005	7,186,957.544	30,881,482.243
9/21/20	0.006	0.006	0.005	0.005	13,497,517.926	30,637,889.786
9/20/20	0.006	0.007	0.006	0.006	10,609,468.75	35,982,278.602
9/19/20	0.006	0.006	0.006	0.006	11,416,038.059	36,995,489.695
9/18/20	0.007	0.007	0.006	0.006	13,855,338.295	36,543,868.192
9/17/20	0.007	0.007	0.006	0.007	16,311,516.031	40,110,568.355
9/16/20	0.007	0.007	0.006	0.007	17,390,849.408	38,982,101.504
9/15/20	0.008	0.008	0.007	0.007	15,265,731.376	40,039,124.795
9/14/20	0.008	0.008	0.007	0.008	16,830,755.433	44,446,889.175
9/13/20	0.008	0.009	0.007	0.008	16,943,258.095	44,908,603.78
9/12/20	0.008	0.009	0.008	0.008	15,522,334.462	48,577,161.897
9/11/20	0.008	0.009	0.008	0.008	14,528,576.573	48,361,416.298
9/10/20	0.008	0.009	0.008	0.008	19,030,251.308	48,927,631.983
9/9/20	0.008	0.008	0.007	0.008	10,794,853.76	45,554,647.701
9/8/20	0.008	0.008	0.007	0.008	16,530,329.282	44,266,998.913
9/7/20	0.008	0.008	0.007	0.008	14,258,463.988	48,275,084.808
9/6/20	0.008	0.009	0.007	0.008	18,737,329.24	48,513,855.94
9/5/20	0.009	0.009	0.007	0.008	12,804,991.208	44,700,631.934
9/4/20	0.009	0.009	0.008	0.009	19,544,186.209	53,431,247.03
9/3/20	0.012	0.012	0.009	0.009	25,633,923.538	52,015,887.774
9/2/20	0.013	0.014	0.012	0.012	24,144,096.889	69,796,546.553
9/1/20	0.013	0.013	0.013	0.013	17,862,511.917	77,044,726.871
8/31/20	0.015	0.015	0.013	0.013	30,417,343.051	78,296,448.111
8/30/20	0.013	0.015	0.013	0.015	25,754,581.932	86,159,175.465
8/29/20	0.013	0.014	0.013	0.013	13,337,080.576	76,173,673.927
8/28/20	0.012	0.013	0.012	0.013	17,034,620.52	74,497,779.865
8/27/20	0.013	0.013	0.011	0.012	12,832,424.521	69,168,189.897
8/26/20	0.012	0.013	0.012	0.013	15,541,939.509	73,294,168.89
8/25/20	0.014	0.014	0.012	0.012	18,799,258.776	71,195,240.775
8/24/20	0.013	0.014	0.013	0.014	18,202,748.295	79,778,921.691
8/23/20	0.012	0.014	0.012	0.013	20,179,771.939	76,621,084.502
8/22/20	0.012	0.012	0.011	0.012	8,932,092.683	71,946,030.232
8/21/20	0.013	0.013	0.012	0.012	18,603,547.453	67,607,918.786
8/20/20	0.012	0.013	0.012	0.013	15,032,617.928	74,525,032.514
8/19/20	0.014	0.014	0.011	0.012	30,156,559.337	71,025,399.517
8/18/20	0.015	0.015	0.013	0.014	18,651,175.363	79,212,472.893
8/17/20	0.014	0.016	0.013	0.015	43,956,806.314	85,644,759.907
8/16/20	0.013	0.015	0.013	0.014	41,805,044.703	81,875,402.861
8/15/20	0.013	0.014	0.012	0.013	20,987,627.329	75,080,201.154
8/14/20	0.013	0.014	0.013	0.013	25,723,193.153	76,911,507.342
8/13/20	0.015	0.015	0.013	0.013	36,837,510.327	78,179,513.772
8/12/20	0.014	0.016	0.012	0.015	70,901,609.092	84,684,169.848
8/11/20	0.017	0.017	0.013	0.014	81,573,605.499	79,383,906.268
8/10/20	0.013	0.018	0.012	0.017	230,428,681.908	96,444,114.771
8/9/20	0.01	0.014	0.009	0.013	84,008,215.235	76,771,407.725
8/8/20	0.008	0.01	0.008	0.01	45,892,670.023	55,890,326.939
8/7/20	0.008	0.008	0.007	0.008	21,098,987.154	47,403,899.416
8/6/20	0.007	0.008	0.007	0.008	38,320,240.625	46,364,926.813
8/5/20	0.006	0.007	0.006	0.007	13,255,860.115	38,714,926.727
8/4/20	0.006	0.006	0.006	0.006	6,558,875.481	29,942,642.71
8/3/20	0.005	0.006	0.005	0.006	18,482,001.36	30,430,430.959
8/2/20	0.006	0.006	0.005	0.005	6,696,130.82	27,049,898.742
8/1/20	0.006	0.006	0.005	0.006	5,874,905.338	28,441,160.371
7/31/20	0.006	0.006	0.006	0.006	9,056,616.936	29,930,824.01
7/30/20	0.006	0.006	0.006	0.006	4,715,608.065	30,291,038.043
7/29/20	0.006	0.006	0.006	0.006	9,620,059.994	31,079,639.204
7/28/20	0.006	0.006	0.005	0.006	11,120,758.264	31,164,490.84
7/27/20	0.006	0.006	0.005	0.006	19,108,089.614	29,900,467.592
7/26/20	0.007	0.007	0.006	0.006	13,850,104.091	32,925,295.467
7/25/20	0.007	0.007	0.006	0.007	10,092,445.104	33,941,064.671
7/24/20	0.007	0.007	0.006	0.006	18,009,999.882	33,554,747.118
7/23/20	0.008	0.008	0.007	0.007	19,019,022.327	37,844,348.301
7/22/20	0.006	0.008	0.006	0.008	41,910,064.206	39,074,895.285
7/21/20	0.006	0.007	0.006	0.006	11,924,469.803	33,062,501.024
7/20/20	0.006	0.007	0.006	0.006	21,006,630.999	33,361,634.905
7/19/20	0.006	0.007	0.006	0.006	10,625,205.652	31,452,918.168
7/18/20	0.006	0.007	0.006	0.006	21,043,484.226	33,379,872.268
7/17/20	0.006	0.006	0.006	0.006	16,193,490.091	29,852,662.257
7/16/20	0.007	0.007	0.006	0.006	26,514,591.256	30,316,317.608
7/15/20	0.007	0.007	0.006	0.007	64,105,028.454	35,654,101.584
7/14/20	0.005	0.007	0.005	0.007	90,177,123.938	34,379,851.504
7/13/20	0.004	0.006	0.004	0.005	46,763,813.284	25,833,464.08
7/12/20	0.004	0.004	0.004	0.004	9,700,023.879	21,367,340.543
7/11/20	0.004	0.005	0.004	0.004	19,827,448.897	20,723,686.214
7/10/20	0.003	0.004	0.003	0.004	13,127,049.629	21,032,694.953
7/9/20	0.003	0.004	0.003	0.003	2,966,868.678	17,204,689.122
7/8/20	0.003	0.004	0.003	0.003	3,892,241.335	17,877,193.31
7/7/20	0.003	0.004	0.003	0.003	3,076,271.361	17,607,549.986
7/6/20	0.003	0.004	0.003	0.003	4,082,290.38	17,747,267.473
7/5/20	0.004	0.004	0.003	0.003	5,505,059.943	17,507,866.68
7/4/20	0.004	0.004	0.003	0.004	8,144,693.991	18,841,261.78

Similar Coins