Ankr (ANKR) historical data and Live price

ankr

Ankr

ANKR
$ 0.055062 -8.015 % 0.00000078 BTC
MARKET CAP
550.621 M
24H VOLUME
116.673 M
CIRC.SUPPLY
10 B
MAX SUPPLY
Rank156
1H -1.10 %
24H -8.01 %
7D 20.49 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.0570.0620.0560.057293,125,522.29567,969,420.16
3/26/240.0510.0650.0510.057457,522,392.76567,100,619.08
3/25/240.0440.0530.0440.05195,719,239.83505,495,544.79
3/24/240.0430.0450.0430.04418,693,390.23444,818,627.66
3/23/240.0430.0450.0430.04345,655,013.03429,253,686.25
3/22/240.0450.0450.0410.04328,554,354.74426,367,703.84
3/21/240.0460.0470.0440.04529,828,094.1446,187,342.09
3/20/240.0410.0460.0390.04650,184,948.85456,708,720.79
3/19/240.0460.0470.040.04157,336,650.13411,904,218.91
3/18/240.050.050.0460.04641,276,017.06462,563,878.26
3/17/240.0460.050.0440.0566,602,329.94500,584,637.79
3/16/240.0510.0550.0450.046103,094,122.49462,332,342.54
3/15/240.0570.0570.0480.05191,183,174.22512,440,388.22
3/14/240.0580.0580.0530.05797,350,996.78565,546,759.79
3/13/240.0570.0580.0550.058104,986,644.7582,480,806.25
3/12/240.0520.0570.050.057154,514,504.56572,474,574
3/11/240.050.0530.0480.052115,828,450.23523,503,808.14
3/10/240.0510.0510.0480.0576,103,061.74502,204,695.82
3/9/240.050.0510.0490.051102,695,718.79506,196,534.32
3/8/240.0490.0520.0480.05266,553,441.95497,336,471.71
3/7/240.0430.0570.0410.049799,090,727.31492,894,194.53
3/6/240.0380.0430.0360.04388,127,935.94426,464,562.11
3/5/240.0410.0420.0330.03884,742,338.98376,603,667.31
3/4/240.0420.0430.0390.04163,964,494.05409,275,116.97
3/3/240.040.0440.0370.042115,801,064.63419,053,820.27
3/2/240.0380.0410.0370.0462,751,847.65400,876,544.45
3/1/240.0370.0390.0360.03858,799,771.31381,474,675.94
2/29/240.0350.0390.0340.03791,264,822.51368,463,514.54
2/28/240.0340.0360.0320.03565,776,292.76346,095,067.49
2/27/240.0330.0350.0320.03458,686,912.06339,693,335.56
2/26/240.0320.0330.0310.03348,217,788.19330,043,152.7
2/25/240.0310.0340.0310.03274,258,550.19323,339,600.97
2/24/240.0290.0320.0290.03154,631,453.95306,850,924.99
2/23/240.030.030.0280.02920,561,052.48294,516,296.62
2/22/240.030.0310.0290.0327,133,138.06300,009,277.57
2/21/240.0320.0320.0280.0339,353,353.52297,199,611.49
2/20/240.030.0320.0290.03272,619,216.8317,920,745.68
2/19/240.0290.0310.0280.0336,086,281.39304,409,411.92
2/18/240.0280.0290.0270.02928,047,794.17285,962,122.91
2/17/240.0280.0280.0270.02819,669,065.16275,267,292.08
2/16/240.0280.0290.0270.02826,995,188.49279,770,422.28
2/15/240.0270.0280.0270.02844,656,508.14279,655,457.48
2/14/240.0250.0270.0250.02736,462,280.76265,836,568.33
2/13/240.0250.0250.0240.02515,047,259.6248,769,937.75
2/12/240.0250.0250.0240.02516,069,140.6252,672,807.12
2/11/240.0250.0250.0250.02513,090,282.44246,196,888.85
2/10/240.0250.0250.0240.0259,648,330.92246,359,364.2
2/9/240.0240.0250.0240.02512,384,869.87248,697,432.52
2/8/240.0240.0250.0240.02410,546,060.03243,550,152.15
2/7/240.0240.0240.0240.0249,663,864.41244,092,621.87
2/6/240.0240.0240.0230.0248,361,019.55240,073,397.52
2/5/240.0240.0240.0230.0249,466,820.19237,780,760.86
2/4/240.0240.0240.0240.0248,488,683.89237,021,332.85
2/3/240.0240.0250.0240.02413,057,937.49241,699,055.41
2/2/240.0240.0240.0230.0249,438,189.87237,820,672.48
2/1/240.0230.0240.0230.02410,691,823.7235,323,041.66
1/31/240.0240.0240.0230.02315,094,278.94234,821,606.02
1/30/240.0250.0250.0240.02413,045,327.78242,854,075.4
1/29/240.0240.0250.0240.02512,620,471.94247,336,869.53
1/28/240.0250.0250.0240.02413,548,185.17240,256,573.67
1/27/240.0240.0250.0240.02515,745,552.01249,424,469.2
1/26/240.0230.0250.0230.02423,224,172.48243,168,216.82
1/25/240.0230.0240.0230.02331,582,543.41231,437,402.69
1/24/240.0230.0230.0220.02312,205,162.9229,099,916.37
1/23/240.0230.0230.0220.02318,015,282.71225,087,848.82
1/22/240.0240.0240.0230.02315,183,649.55229,033,370.48
1/21/240.0240.0250.0240.02410,790,775.77243,624,294.49
1/20/240.0240.0240.0240.02411,132,249.16244,965,311.42
1/19/240.0240.0250.0230.02419,542,234.59241,817,967.77
1/18/240.0250.0260.0240.02414,766,546.97242,121,294.61
1/17/240.0260.0260.0250.02516,892,586.2254,663,238.83
1/16/240.0250.0260.0250.02619,421,584.22256,761,392.27
1/15/240.0240.0250.0240.02511,598,973.03248,162,810.35
1/14/240.0250.0250.0240.02411,852,369.14240,697,610.41
1/13/240.0250.0250.0240.02514,457,709.45250,756,642.97
1/12/240.0260.0270.0240.02524,583,622.04245,763,707.7
1/11/240.0260.0270.0260.02628,369,742.11262,541,921.83
1/10/240.0240.0260.0230.02625,747,444.82258,870,920.5
1/9/240.0260.0260.0230.02421,874,396.57240,073,891.52
1/8/240.0240.0260.0220.02527,561,655.55254,999,669.19
1/7/240.0260.0260.0240.02422,548,892.89240,866,290.87
1/6/240.0260.0260.0250.02616,903,956.12256,857,600.47
1/5/240.0280.0280.0250.02622,162,600.23262,949,806.58
1/4/240.0270.0280.0260.02826,032,837.32277,889,780.08
1/3/240.0290.0310.0250.02757,278,518.53266,938,499.27
1/2/240.030.030.0290.02923,309,559.25293,115,695.82
1/1/240.0290.030.0280.0320,812,453.27297,196,676.13
12/31/230.0290.0290.0280.02920,493,305.3285,209,526.5
12/30/230.030.030.0290.02916,292,856.7288,813,494.71
12/29/230.030.030.0290.0318,678,259.76295,115,696.49