Ankr (ANKR) historical data and Live price

ankr

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
Rank151
1H -1.21 %
24H -4.84 %
7D -28.38 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/29/200.0080.0080.0070.00715,386,282.52743,162,404.412
10/28/200.0090.0090.0080.00816,079,169.75447,019,133.748
9/29/200.0070.0080.0070.00824,870,637.98746,934,479.8
9/28/200.0070.0070.0070.0079,971,223.61538,525,895.162
9/27/200.0070.0070.0070.00715,583,326.16240,063,966.241
9/26/200.0060.0070.0060.00725,520,992.07240,790,105.001
9/25/200.0060.0070.0060.00629,520,620.30836,075,079.362
9/24/200.0050.0060.0050.00613,064,402.03334,686,539.149
9/23/200.0050.0050.0050.0056,002,466.40627,014,030.453
9/22/200.0050.0050.0050.0057,186,957.54430,881,482.243
9/21/200.0060.0060.0050.00513,497,517.92630,637,889.786
9/20/200.0060.0070.0060.00610,609,468.7535,982,278.602
9/19/200.0060.0060.0060.00611,416,038.05936,995,489.695
9/18/200.0070.0070.0060.00613,855,338.29536,543,868.192
9/17/200.0070.0070.0060.00716,311,516.03140,110,568.355
9/16/200.0070.0070.0060.00717,390,849.40838,982,101.504
9/15/200.0080.0080.0070.00715,265,731.37640,039,124.795
9/14/200.0080.0080.0070.00816,830,755.43344,446,889.175
9/13/200.0080.0090.0070.00816,943,258.09544,908,603.78
9/12/200.0080.0090.0080.00815,522,334.46248,577,161.897
9/11/200.0080.0090.0080.00814,528,576.57348,361,416.298
9/10/200.0080.0090.0080.00819,030,251.30848,927,631.983
9/9/200.0080.0080.0070.00810,794,853.7645,554,647.701
9/8/200.0080.0080.0070.00816,530,329.28244,266,998.913
9/7/200.0080.0080.0070.00814,258,463.98848,275,084.808
9/6/200.0080.0090.0070.00818,737,329.2448,513,855.94
9/5/200.0090.0090.0070.00812,804,991.20844,700,631.934
9/4/200.0090.0090.0080.00919,544,186.20953,431,247.03
9/3/200.0120.0120.0090.00925,633,923.53852,015,887.774
9/2/200.0130.0140.0120.01224,144,096.88969,796,546.553
9/1/200.0130.0130.0130.01317,862,511.91777,044,726.871
8/31/200.0150.0150.0130.01330,417,343.05178,296,448.111
8/30/200.0130.0150.0130.01525,754,581.93286,159,175.465
8/29/200.0130.0140.0130.01313,337,080.57676,173,673.927
8/28/200.0120.0130.0120.01317,034,620.5274,497,779.865
8/27/200.0130.0130.0110.01212,832,424.52169,168,189.897
8/26/200.0120.0130.0120.01315,541,939.50973,294,168.89
8/25/200.0140.0140.0120.01218,799,258.77671,195,240.775
8/24/200.0130.0140.0130.01418,202,748.29579,778,921.691
8/23/200.0120.0140.0120.01320,179,771.93976,621,084.502
8/22/200.0120.0120.0110.0128,932,092.68371,946,030.232
8/21/200.0130.0130.0120.01218,603,547.45367,607,918.786
8/20/200.0120.0130.0120.01315,032,617.92874,525,032.514
8/19/200.0140.0140.0110.01230,156,559.33771,025,399.517
8/18/200.0150.0150.0130.01418,651,175.36379,212,472.893
8/17/200.0140.0160.0130.01543,956,806.31485,644,759.907
8/16/200.0130.0150.0130.01441,805,044.70381,875,402.861
8/15/200.0130.0140.0120.01320,987,627.32975,080,201.154
8/14/200.0130.0140.0130.01325,723,193.15376,911,507.342
8/13/200.0150.0150.0130.01336,837,510.32778,179,513.772
8/12/200.0140.0160.0120.01570,901,609.09284,684,169.848
8/11/200.0170.0170.0130.01481,573,605.49979,383,906.268
8/10/200.0130.0180.0120.017230,428,681.90896,444,114.771
8/9/200.010.0140.0090.01384,008,215.23576,771,407.725
8/8/200.0080.010.0080.0145,892,670.02355,890,326.939
8/7/200.0080.0080.0070.00821,098,987.15447,403,899.416
8/6/200.0070.0080.0070.00838,320,240.62546,364,926.813
8/5/200.0060.0070.0060.00713,255,860.11538,714,926.727
8/4/200.0060.0060.0060.0066,558,875.48129,942,642.71
8/3/200.0050.0060.0050.00618,482,001.3630,430,430.959
8/2/200.0060.0060.0050.0056,696,130.8227,049,898.742
8/1/200.0060.0060.0050.0065,874,905.33828,441,160.371
7/31/200.0060.0060.0060.0069,056,616.93629,930,824.01
7/30/200.0060.0060.0060.0064,715,608.06530,291,038.043
7/29/200.0060.0060.0060.0069,620,059.99431,079,639.204
7/28/200.0060.0060.0050.00611,120,758.26431,164,490.84
7/27/200.0060.0060.0050.00619,108,089.61429,900,467.592
7/26/200.0070.0070.0060.00613,850,104.09132,925,295.467
7/25/200.0070.0070.0060.00710,092,445.10433,941,064.671
7/24/200.0070.0070.0060.00618,009,999.88233,554,747.118
7/23/200.0080.0080.0070.00719,019,022.32737,844,348.301
7/22/200.0060.0080.0060.00841,910,064.20639,074,895.285
7/21/200.0060.0070.0060.00611,924,469.80333,062,501.024
7/20/200.0060.0070.0060.00621,006,630.99933,361,634.905
7/19/200.0060.0070.0060.00610,625,205.65231,452,918.168
7/18/200.0060.0070.0060.00621,043,484.22633,379,872.268
7/17/200.0060.0060.0060.00616,193,490.09129,852,662.257
7/16/200.0070.0070.0060.00626,514,591.25630,316,317.608
7/15/200.0070.0070.0060.00764,105,028.45435,654,101.584
7/14/200.0050.0070.0050.00790,177,123.93834,379,851.504
7/13/200.0040.0060.0040.00546,763,813.28425,833,464.08
7/12/200.0040.0040.0040.0049,700,023.87921,367,340.543
7/11/200.0040.0050.0040.00419,827,448.89720,723,686.214
7/10/200.0030.0040.0030.00413,127,049.62921,032,694.953
7/9/200.0030.0040.0030.0032,966,868.67817,204,689.122
7/8/200.0030.0040.0030.0033,892,241.33517,877,193.31
7/7/200.0030.0040.0030.0033,076,271.36117,607,549.986
7/6/200.0030.0040.0030.0034,082,290.3817,747,267.473
7/5/200.0040.0040.0030.0035,505,059.94317,507,866.68
7/4/200.0040.0040.0030.0048,144,693.99118,841,261.78