Ankr (ANKR) historical data and Live price

ankr

Ankr

ANKR
$ 0.030697 + 0.271 % 0.00000048 BTC
MARKET CAP
306.968 M
24H VOLUME
15.588 M
CIRC.SUPPLY
10 B
MAX SUPPLY
Rank171
1H -1.69 %
24H 0.27 %
7D 11.65 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/16/240.030.0310.0290.03113,976,953.11305,619,027.68
7/15/240.0290.030.0280.0311,216,205.58301,276,404.31
7/14/240.0280.0290.0280.0298,649,313.99285,428,685.73
7/13/240.0270.0280.0270.0286,676,538.03280,655,919.94
7/12/240.0270.0270.0260.0278,166,554.16272,519,939.91
7/11/240.0270.0280.0270.0278,663,476.32269,061,796.32
7/10/240.0270.0280.0270.0278,294,504.83273,304,185.2
7/9/240.0260.0280.0260.02712,441,685.8273,387,996.17
7/8/240.0250.0260.0240.02611,106,760.39259,865,328.78
7/7/240.0260.0260.0250.0259,158,861.7246,703,632.78
7/6/240.0250.0260.0240.02615,257,842.26262,160,224.29
7/5/240.0260.0260.0230.02523,422,506.88247,067,904.13
7/4/240.0290.0290.0260.02620,408,594.84257,097,797.76
7/3/240.030.030.0290.0299,284,758.24291,799,724.33
7/2/240.030.030.0290.039,277,902.15297,867,683.61
7/1/240.0310.0320.030.038,513,807.98300,385,262.16
6/30/240.030.0310.0290.0317,793,408.82310,895,026.72
6/29/240.0310.0310.030.036,487,391.69296,852,628.89
6/28/240.0310.0320.0310.0319,415,472.11305,924,366.76
6/27/240.0310.0320.030.0319,637,406.27314,625,356.36
6/26/240.0320.0330.030.0319,716,822.13308,717,302.32
6/25/240.030.0320.030.03214,211,504.41319,249,581.31
6/24/240.0290.030.0290.0313,410,791.74304,124,478.2
6/23/240.030.0310.0290.0296,739,542.64294,486,521.95
6/22/240.0310.0310.030.036,256,842.95303,075,478.18
6/21/240.0320.0320.0310.0319,766,940.9310,702,777.61
6/20/240.0310.0330.0310.03213,591,261.89317,734,378.26
6/19/240.0290.0310.0290.03111,878,222.65308,602,610.86
6/18/240.0320.0320.0280.02920,521,386.89294,494,730.57
6/17/240.0350.0350.0310.03216,384,421.47319,869,089.18
6/16/240.0350.0350.0340.0357,903,383.09350,325,309.27
6/15/240.0350.0350.0340.0358,406,276.52345,482,090.66
6/14/240.0370.0380.0340.03514,206,173.95348,336,630.36
6/13/240.040.040.0370.03712,610,864.65373,437,882.88
6/12/240.0370.040.0360.0415,673,806.49396,433,868.27
6/11/240.0390.0390.0360.03713,473,188.93369,574,555.42
6/10/240.040.040.0390.03912,578,163.75391,813,933.06
6/9/240.0390.0410.0390.0416,231,548.68399,078,813.7
6/8/240.0410.0410.0380.03918,540,272.17390,037,321.35
6/7/240.0440.0450.0380.04128,176,696.34407,912,775.52
6/6/240.0450.0460.0440.04417,608,217.08442,838,863.83
6/5/240.0430.0450.0430.04520,199,053.81453,151,203.96
6/4/240.0420.0430.0420.04314,967,169.36433,096,513.49
6/3/240.0430.0440.0420.04220,613,760.67423,758,866.77
6/2/240.0430.0440.0430.04314,798,133.18434,663,909.65
6/1/240.0430.0430.0430.04311,251,167.44429,192,059.2
5/31/240.0430.0440.0420.04317,178,497.09428,800,331.5
5/30/240.0440.0450.0430.04319,420,179.22433,025,569.24
5/29/240.0450.0460.0440.04418,668,853.58436,707,878.03
5/28/240.0460.0470.0440.04517,641,548.04450,394,391.01
5/27/240.0450.0470.0450.04617,608,928.41463,065,138.93
5/26/240.0460.0460.0450.04513,227,720.9452,269,886.13
5/25/240.0460.0460.0460.04612,010,815.61462,068,681.39
5/24/240.0460.0470.0450.04618,620,042.9462,768,996.25
5/23/240.0480.0480.0440.04628,862,615.81458,307,149.9
5/22/240.0470.0480.0460.04831,546,265.35476,407,919.9
5/21/240.0470.0480.0460.04727,170,836.72466,472,493.54
5/20/240.0430.0470.0420.04722,078,023.36473,113,562.4
5/19/240.0450.0460.0420.04315,965,120.65431,149,260.17
5/18/240.0450.0460.0450.04511,767,614.6451,053,729.8
5/17/240.0440.0460.0430.04515,551,794.02449,235,908.68
5/16/240.0440.0460.0430.04422,386,723.05437,844,320.75
5/15/240.0410.0450.0410.04428,463,050.25444,486,042.74
5/14/240.0430.0440.0410.04116,935,336.68411,569,546.52
5/13/240.0420.0440.0410.04317,421,634.24427,591,717.7
5/12/240.0430.0440.0420.04212,733,437.73424,633,144.45
5/11/240.0440.0450.0430.04310,879,373.33434,687,197.55
5/10/240.0460.0470.0440.04416,505,721.77442,484,573.8
5/5/240.050.0510.0480.04918,488,286.12494,325,081.31
5/4/240.050.0510.0490.0518,569,459.05495,086,958.91
5/3/240.0470.050.0460.0522,883,645.24495,596,614.01
5/2/240.0460.0470.0440.04721,414,870.32465,071,941.41
5/1/240.0470.0470.0430.04644,422,082.68461,985,792.99
4/30/240.0530.0540.0460.04742,985,234.2471,354,738.3
4/29/240.0520.0540.050.05332,905,633.62534,820,881.01
4/28/240.0540.0560.0520.05230,719,106.61523,089,632.62
4/27/240.050.0550.0480.05443,758,231.65543,141,566.82
4/26/240.0530.0540.050.0525,489,006.62502,513,073.05
4/25/240.050.0550.050.05355,400,815.49534,072,735.33
4/24/240.0540.0560.050.0548,385,282.12504,301,954.94
4/23/240.0530.0560.0530.05479,000,138.99543,115,223.3
4/22/240.0480.0540.0480.05377,574,006.15530,452,250.68
4/21/240.0490.0490.0480.04830,292,296.74482,034,056.19
4/20/240.0460.0510.0460.04970,344,726.52488,132,982.62
4/19/240.0460.0470.0420.04641,624,169.51462,124,093.63
4/18/240.0430.0460.0410.04636,694,195.29458,235,650.44
4/17/240.0430.0440.0410.04332,350,438.76426,866,097.23
4/16/240.0430.0430.040.04331,834,126.95426,466,566.37
4/15/240.0440.0470.0410.04349,222,376.83429,461,537.58
4/14/240.040.0440.0380.04454,304,722.04437,734,821.71