Ankr (ANKR) historical data and Live price

ankr

Ankr

ANKR
$ 0.142899 + 6.246 % 0.00000351 BTC
MARKET CAP
1 B
24H VOLUME
294.947 M
CIRC.SUPPLY
6.996 B
MAX SUPPLY
10 B
Rank97
1H -3.38 %
24H 6.25 %
7D -11.83 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/18/210.1320.1620.1310.155266,744,062.821,085,916,042.12
5/18/210.1320.1620.1310.155266,744,062.821,085,916,042.12
5/18/210.1320.1620.1310.155266,744,062.821,085,916,042.12
5/18/210.1320.1620.1310.155266,744,062.821,085,916,042.12
5/17/210.1410.1410.1250.133103,326,677.01927,893,030.88
5/17/210.1410.1410.1250.133103,326,677.01927,893,030.88
5/17/210.1410.1410.1250.133103,326,677.01927,893,030.88
5/17/210.1410.1410.1250.133103,326,677.01927,893,030.88
5/16/210.1340.1520.1310.141146,843,093.95985,607,176.93
5/16/210.1340.1520.1310.141146,843,093.95985,607,176.93
5/16/210.1340.1520.1310.141146,843,093.95985,607,176.93
5/16/210.1340.1520.1310.141146,843,093.95985,607,176.93
5/15/210.1440.1450.1330.13492,023,867.81937,204,635.18
5/15/210.1440.1450.1330.13492,023,867.81937,204,635.18
5/15/210.1440.1450.1330.13492,023,867.81937,204,635.18
5/15/210.1440.1450.1330.13492,023,867.81937,204,635.18
5/14/210.1350.1470.1340.14487,908,991.621,006,906,377.25
5/14/210.1350.1470.1340.14487,908,991.621,006,906,377.25
5/14/210.1350.1470.1340.14487,908,991.621,006,906,377.25
5/14/210.1350.1470.1340.14487,908,991.621,006,906,377.25
5/13/210.1360.150.1250.136147,619,716.2948,414,872.69
5/13/210.1360.150.1250.136147,619,716.2948,414,872.69
5/13/210.1360.150.1250.136147,619,716.2948,414,872.69
5/13/210.1360.150.1250.136147,619,716.2948,414,872.69
5/12/210.1580.1620.1340.134103,734,849.1935,091,202.52
5/12/210.1580.1620.1340.134103,734,849.1935,091,202.52
5/12/210.1580.1620.1340.134103,734,849.1935,091,202.52
5/12/210.1580.1620.1340.134103,734,849.1935,091,202.52
5/11/210.1430.1590.1410.15892,684,225.551,107,622,386.66
5/11/210.1430.1590.1410.15892,684,225.551,107,622,386.66
5/11/210.1430.1590.1410.15892,684,225.551,107,622,386.66
5/11/210.1430.1590.1410.15892,684,225.551,107,622,386.66
5/10/210.1580.1620.1380.143132,587,044.811,002,770,576.24
5/10/210.1580.1620.1380.143132,587,044.811,002,770,576.24
5/10/210.1580.1620.1380.143132,587,044.811,002,770,576.24
5/10/210.1580.1620.1380.143132,587,044.811,002,770,576.24
5/9/210.1610.1620.1530.15891,736,236.011,105,034,637.51
5/9/210.1610.1620.1530.15891,736,236.011,105,034,637.51
5/9/210.1610.1620.1530.15891,736,236.011,105,034,637.51
5/9/210.1610.1620.1530.15891,736,236.011,105,034,637.51
5/8/210.1620.1670.1590.1685,074,843.911,120,960,027.91
5/8/210.1620.1670.1590.1685,074,843.911,120,960,027.91
5/8/210.1620.1670.1590.1685,074,843.911,120,960,027.91
5/8/210.1620.1670.1590.1685,074,843.911,120,960,027.91
5/7/210.1590.170.1560.162119,380,311.721,136,711,004.99
5/7/210.1590.170.1560.162119,380,311.721,136,711,004.99
5/7/210.1590.170.1560.162119,380,311.721,136,711,004.99
5/6/210.1630.1680.1550.159139,881,869.541,112,754,218.34
5/6/210.1630.1680.1550.159139,881,869.541,112,754,218.34
5/6/210.1630.1680.1550.159139,881,869.541,112,754,218.34
5/6/210.1630.1680.1550.159139,881,869.541,112,754,218.34
5/5/210.1540.1660.1530.164125,786,684.381,145,189,953.08
5/5/210.1540.1660.1530.164125,786,684.381,145,189,953.08
5/5/210.1540.1660.1530.164125,786,684.381,145,189,953.08
5/5/210.1540.1660.1530.164125,786,684.381,145,189,953.08
5/2/210.1780.1780.1660.17182,059,563.251,199,325,957.21
5/2/210.1780.1780.1660.17182,059,563.251,199,325,957.21
5/2/210.1780.1780.1660.17182,059,563.251,199,325,957.21
5/2/210.1780.1780.1660.17182,059,563.251,199,325,957.21
5/1/210.1770.190.1720.178174,073,084.951,245,409,216.21
5/1/210.1770.190.1720.178174,073,084.951,245,409,216.21
5/1/210.1770.190.1720.178174,073,084.951,245,409,216.21
5/1/210.1770.190.1720.178174,073,084.951,245,409,216.21
4/30/210.1640.1770.160.177122,377,726.871,240,344,122.9
4/30/210.1640.1770.160.177122,377,726.871,240,344,122.9
4/30/210.1640.1770.160.177122,377,726.871,240,344,122.9
4/30/210.1640.1770.160.177122,377,726.871,240,344,122.9
4/29/210.1730.1730.1570.164150,569,875.341,149,248,556.7
4/29/210.1730.1730.1570.164150,569,875.341,149,248,556.7
4/29/210.1730.1730.1570.164150,569,875.341,149,248,556.7
4/29/210.1730.1730.1570.164150,569,875.341,149,248,556.7
4/28/210.1540.1820.1530.173360,997,239.221,211,146,471.49
4/28/210.1540.1820.1530.173360,997,239.221,211,146,471.49
4/28/210.1540.1820.1530.173360,997,239.221,211,146,471.49
4/28/210.1540.1820.1530.173360,997,239.221,211,146,471.49
4/27/210.1460.160.1420.154113,252,641.361,074,256,968.91
4/27/210.1460.160.1420.154113,252,641.361,074,256,968.91
4/27/210.1460.160.1420.154113,252,641.361,074,256,968.91
4/27/210.1460.160.1420.154113,252,641.361,074,256,968.91
4/26/210.1260.1470.1240.146127,058,246.521,019,990,166.68
4/25/210.1240.1340.1180.12673,080,366.47878,781,661.06
4/24/210.1370.1380.1240.12491,986,922.61869,107,047.93
4/23/210.1330.1380.1040.137224,020,664.42957,793,070.24
4/22/210.1470.1530.130.133132,105,728.59932,968,846.23
4/21/210.1540.1590.1460.148107,893,628.721,032,088,447.02
4/20/210.150.1540.1350.153157,951,264.411,069,908,135.25
4/19/210.1660.170.1490.151133,434,496.571,055,205,642.33
4/18/210.1880.1930.1460.166256,713,617.781,159,458,506.65
4/17/210.1840.2060.1770.188333,266,812.361,317,423,036.21
4/16/210.1720.2060.1610.184664,889,431.931,290,514,216.8