Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.ANKRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.04729 | 0.00414 | 9.59% | 0.04321 | 0.04741 | 0.04221 | 87,727,399.00 |
| May 19 2024 | 0.04315 | -0.00193 | -4.28% | 0.04496 | 0.04586 | 0.04239 | 55,531,533.00 |
| May 18 2024 | 0.04508 | 0.00015 | 0.33% | 0.0448 | 0.04573 | 0.0444 | 32,814,698.00 |
| May 17 2024 | 0.04493 | 0.00119 | 2.72% | 0.04367 | 0.04591 | 0.04329 | 49,590,291.00 |
| May 16 2024 | 0.04374 | -0.00067 | -1.51% | 0.04446 | 0.04589 | 0.04328 | 80,119,661.00 |
| May 15 2024 | 0.04441 | 0.00327 | 7.95% | 0.04128 | 0.04481 | 0.04103 | 107,406,873.00 |
| May 14 2024 | 0.04114 | -0.0016 | -3.74% | 0.04269 | 0.0438 | 0.04111 | 62,202,923.00 |
| May 13 2024 | 0.04274 | 0.0003 | 0.71% | 0.04259 | 0.04413 | 0.04046 | 76,195,123.00 |
| May 12 2024 | 0.04244 | -0.00106 | -2.44% | 0.0436 | 0.04382 | 0.0421 | 51,743,122.00 |
| May 11 2024 | 0.0435 | -0.00075 | -1.69% | 0.04428 | 0.04548 | 0.04339 | 31,065,860.00 |
| May 10 2024 | 0.04425 | -0.00204 | -4.41% | 0.04618 | 0.04762 | 0.04339 | 69,295,305.00 |
| May 09 2024 | 0.04629 | 0.00183 | 4.12% | 0.04438 | 0.04667 | 0.04362 | 70,327,351.00 |
| May 08 2024 | 0.04446 | -0.00165 | -3.58% | 0.04615 | 0.04679 | 0.04415 | 81,665,833.00 |
| May 07 2024 | 0.04611 | -0.00139 | -2.93% | 0.04757 | 0.04874 | 0.04599 | 95,334,829.00 |
| May 06 2024 | 0.0475 | -0.0019 | -3.85% | 0.04949 | 0.05094 | 0.04732 | 103,851,045.00 |
| May 05 2024 | 0.0494 | -0.0001 | -0.20% | 0.04956 | 0.05091 | 0.04808 | 70,233,797.00 |
| May 04 2024 | 0.0495 | -0.00006 | -0.12% | 0.0496 | 0.05075 | 0.04905 | 67,188,086.00 |
| May 03 2024 | 0.04956 | 0.00308 | 6.63% | 0.04654 | 0.05029 | 0.04604 | 82,844,231.00 |
| May 02 2024 | 0.04648 | 0.00033 | 0.72% | 0.04606 | 0.04721 | 0.04426 | 93,812,240.00 |
| May 01 2024 | 0.04615 | -0.00092 | -1.95% | 0.04696 | 0.04714 | 0.04251 | 209,574,910.00 |
| Apr 30 2024 | 0.04707 | -0.00642 | -12.00% | 0.05351 | 0.05417 | 0.04547 | 242,753,102.00 |
| Apr 29 2024 | 0.05349 | 0.00118 | 2.26% | 0.05239 | 0.05417 | 0.05005 | 145,141,605.00 |
| Apr 28 2024 | 0.05231 | -0.00195 | -3.59% | 0.05438 | 0.05615 | 0.05202 | 118,151,655.00 |
| Apr 27 2024 | 0.05426 | 0.004 | 7.96% | 0.05024 | 0.05573 | 0.04783 | 189,619,903.00 |
| Apr 26 2024 | 0.05026 | -0.00312 | -5.84% | 0.05356 | 0.0538 | 0.05021 | 114,524,023.00 |
| Apr 25 2024 | 0.05338 | 0.00299 | 5.93% | 0.05058 | 0.05525 | 0.04964 | 243,303,185.00 |
| Apr 24 2024 | 0.05039 | -0.00392 | -7.22% | 0.0546 | 0.05608 | 0.04958 | 200,231,723.00 |
| Apr 23 2024 | 0.05431 | 0.00132 | 2.49% | 0.05291 | 0.05627 | 0.05256 | 278,408,187.00 |
| Apr 22 2024 | 0.05299 | 0.00475 | 9.85% | 0.0483 | 0.055 | 0.04803 | 316,032,798.00 |
| Apr 21 2024 | 0.04824 | -0.00058 | -1.19% | 0.0485 | 0.04918 | 0.04763 | 131,452,135.00 |
| Apr 20 2024 | 0.04882 | 0.0027 | 5.85% | 0.04597 | 0.05071 | 0.04583 | 277,152,986.00 |
| Apr 19 2024 | 0.04612 | 0.0003 | 0.65% | 0.04573 | 0.04741 | 0.04202 | 219,632,556.00 |
| Apr 18 2024 | 0.04582 | 0.00316 | 7.41% | 0.04259 | 0.0462 | 0.04127 | 217,576,983.00 |
| Apr 17 2024 | 0.04266 | 0.00001 | 0.02% | 0.04243 | 0.04404 | 0.04017 | 219,129,026.00 |
| Apr 16 2024 | 0.04265 | -0.00023 | -0.54% | 0.04258 | 0.04333 | 0.04028 | 194,211,090.00 |
| Apr 15 2024 | 0.04288 | -0.00087 | -1.99% | 0.04326 | 0.04689 | 0.04102 | 298,031,236.00 |
| Apr 14 2024 | 0.04375 | 0.00358 | 8.91% | 0.04001 | 0.04442 | 0.038 | 377,868,243.00 |
| Apr 13 2024 | 0.04017 | -0.00795 | -16.52% | 0.04791 | 0.04866 | 0.03353 | 723,373,433.00 |
| Apr 12 2024 | 0.04812 | -0.01017 | -17.45% | 0.05806 | 0.05898 | 0.04391 | 405,288,839.00 |
| Apr 11 2024 | 0.05829 | -0.00133 | -2.23% | 0.05935 | 0.06051 | 0.05749 | 118,782,996.00 |
| Apr 10 2024 | 0.05962 | -0.00009 | -0.15% | 0.05954 | 0.06277 | 0.05635 | 242,972,391.00 |
| Apr 09 2024 | 0.05971 | -0.00274 | -4.39% | 0.06236 | 0.06272 | 0.0594 | 195,245,580.00 |
| Apr 08 2024 | 0.06245 | -0.00126 | -1.98% | 0.06458 | 0.06539 | 0.06141 | 302,993,292.00 |
| Apr 07 2024 | 0.06371 | 0.00478 | 8.11% | 0.05861 | 0.06639 | 0.0584 | 594,053,507.00 |
| Apr 06 2024 | 0.05893 | 0.00385 | 6.99% | 0.0549 | 0.0626 | 0.05452 | 334,885,513.00 |
| Apr 05 2024 | 0.05508 | -0.00101 | -1.80% | 0.05574 | 0.05607 | 0.05094 | 207,140,058.00 |
| Apr 04 2024 | 0.05609 | 0.00289 | 5.43% | 0.05295 | 0.05788 | 0.05125 | 222,511,140.00 |
| Apr 03 2024 | 0.0532 | -0.00253 | -4.54% | 0.05552 | 0.05666 | 0.05205 | 374,593,104.00 |
| Apr 02 2024 | 0.05573 | -0.01129 | -16.85% | 0.06686 | 0.06694 | 0.05544 | 493,782,367.00 |
| Apr 01 2024 | 0.06702 | 0.00734 | 12.30% | 0.05928 | 0.06888 | 0.05921 | 1,061,076,381.00 |
| Mar 31 2024 | 0.05968 | 0.0055 | 10.15% | 0.05396 | 0.06428 | 0.05393 | 949,959,928.00 |
| Mar 30 2024 | 0.05418 | 0.00039 | 0.73% | 0.05431 | 0.05767 | 0.05295 | 370,639,155.00 |
| Mar 29 2024 | 0.05379 | -0.00152 | -2.75% | 0.05519 | 0.05527 | 0.05222 | 209,130,880.00 |
| Mar 28 2024 | 0.05531 | -0.00137 | -2.42% | 0.05645 | 0.05808 | 0.053 | 406,162,162.00 |
| Mar 27 2024 | 0.05668 | -0.00001 | -0.02% | 0.05621 | 0.06317 | 0.05556 | 1,004,012,227.00 |
| Mar 26 2024 | 0.05669 | 0.00613 | 12.12% | 0.05052 | 0.06534 | 0.05045 | 1,584,020,560.00 |
| Mar 25 2024 | 0.05056 | 0.00606 | 13.62% | 0.04434 | 0.05276 | 0.04425 | 490,158,718.00 |
| Mar 24 2024 | 0.0445 | 0.00158 | 3.68% | 0.04294 | 0.04499 | 0.04247 | 73,357,548.00 |
| Mar 23 2024 | 0.04292 | 0.00028 | 0.66% | 0.0427 | 0.04509 | 0.04241 | 200,651,523.00 |
| Mar 22 2024 | 0.04264 | -0.00201 | -4.50% | 0.04448 | 0.04507 | 0.0412 | 158,423,620.00 |
| Mar 21 2024 | 0.04465 | -0.00103 | -2.25% | 0.04548 | 0.04664 | 0.04373 | 154,409,289.00 |
| Mar 20 2024 | 0.04568 | 0.0045 | 10.93% | 0.04144 | 0.04572 | 0.03931 | 254,436,334.00 |
| Mar 19 2024 | 0.04118 | -0.00499 | -10.81% | 0.04626 | 0.04669 | 0.03963 | 311,784,500.00 |
| Mar 18 2024 | 0.04617 | -0.00409 | -8.14% | 0.04975 | 0.04999 | 0.04552 | 189,984,506.00 |
| Mar 17 2024 | 0.05026 | 0.00397 | 8.58% | 0.04648 | 0.05053 | 0.04388 | 292,213,148.00 |
| Mar 16 2024 | 0.04629 | -0.00487 | -9.52% | 0.05105 | 0.05521 | 0.04539 | 379,970,365.00 |
| Mar 15 2024 | 0.05116 | -0.00713 | -12.23% | 0.05652 | 0.0566 | 0.04768 | 241,041,342.00 |
| Mar 14 2024 | 0.05829 | 0.00 | 0.00% | 0.05829 | 0.05829 | 0.05829 | 0.00 |
| Mar 13 2024 | 0.05829 | 0.00076 | 1.32% | 0.05742 | 0.0584 | 0.05433 | 370,583,268.00 |
| Mar 12 2024 | 0.05753 | 0.00529 | 10.13% | 0.05349 | 0.05762 | 0.04967 | 614,729,383.00 |
| Mar 11 2024 | 0.05224 | 0.00213 | 4.25% | 0.05002 | 0.05367 | 0.04773 | 558,495,945.00 |
| Mar 10 2024 | 0.05011 | -0.00044 | -0.87% | 0.05019 | 0.0511 | 0.04803 | 389,594,881.00 |
| Mar 09 2024 | 0.05055 | 0.00098 | 1.98% | 0.04987 | 0.05121 | 0.04829 | 371,771,705.00 |
| Mar 08 2024 | 0.04957 | 0.00042 | 0.85% | 0.05008 | 0.05266 | 0.04722 | 648,444,094.00 |
| Mar 07 2024 | 0.04915 | 0.00652 | 15.29% | 0.04209 | 0.05699 | 0.0413 | 2,717,400,780.00 |
| Mar 06 2024 | 0.04263 | 0.00502 | 13.35% | 0.03778 | 0.0428 | 0.03564 | 429,411,954.00 |
| Mar 05 2024 | 0.03761 | -0.00326 | -7.98% | 0.04085 | 0.04176 | 0.03166 | 425,287,835.00 |
| Mar 04 2024 | 0.04087 | -0.00102 | -2.43% | 0.04166 | 0.04267 | 0.0393 | 365,346,052.00 |
| Mar 03 2024 | 0.04189 | 0.00187 | 4.67% | 0.03985 | 0.04406 | 0.037 | 563,845,736.00 |
| Mar 02 2024 | 0.04002 | 0.00189 | 4.96% | 0.03796 | 0.04074 | 0.0367 | 417,817,332.00 |
| Mar 01 2024 | 0.03813 | 0.00132 | 3.59% | 0.03697 | 0.03882 | 0.03627 | 377,183,308.00 |
| Feb 29 2024 | 0.03681 | 0.00228 | 6.60% | 0.03435 | 0.0396 | 0.0336 | 640,298,854.00 |
| Feb 28 2024 | 0.03453 | 0.00057 | 1.68% | 0.03393 | 0.03652 | 0.03113 | 391,524,815.00 |
| Feb 27 2024 | 0.03396 | 0.00096 | 2.91% | 0.03298 | 0.0356 | 0.03234 | 352,336,153.00 |
| Feb 26 2024 | 0.033 | 0.00059 | 1.82% | 0.03222 | 0.03368 | 0.03102 | 301,920,307.00 |
| Feb 25 2024 | 0.03241 | 0.00174 | 5.67% | 0.0307 | 0.03365 | 0.03062 | 379,054,244.00 |
| Feb 24 2024 | 0.03067 | 0.00124 | 4.21% | 0.02953 | 0.03235 | 0.02843 | 319,553,511.00 |
| Feb 23 2024 | 0.02943 | -0.00066 | -2.19% | 0.03013 | 0.03033 | 0.02836 | 143,324,963.00 |
| Feb 22 2024 | 0.03009 | 0.00036 | 1.21% | 0.02967 | 0.031 | 0.02927 | 198,379,790.00 |
| Feb 21 2024 | 0.02973 | -0.00201 | -6.33% | 0.03166 | 0.03234 | 0.0283 | 261,560,501.00 |
