Ankr Network Historical Data - ANKREUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ankr Network (Cryptocurrency:ANKREUR)
Ankr Network (Cryptocurrency:ANKREUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ankr Network	ANKREUR	Crypto	511,700,000	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00204	-4.09%	0.04778	0.04778	0.04783

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.04982	0.050114	0.045315	0.04982	0.015831 - 0.064216

Exchange	Last Trade	Size	Trade Price	Currency
BITV	10:41:23	844.77	0.047842	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
90,035.92	1,870,806.28	ANKR	ANKRUSD	ANKRGBP	ANKRBTC

ANKREUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.04315	0.05268	0.03968	3,221,641.77	0.00463	10.73%
1 Month	0.050933	0.064216	0.03257	9,533,736.07	-0.003153	-6.19%
3 Months	0.021621	0.064216	0.021446	9,281,508.10	0.026159	120.99%
6 Months	0.02128	0.064216	0.01972	7,173,179.94	0.0265	124.53%
1 Year	0.029144	0.064216	0.015831	4,840,064.48	0.018636	63.94%
3 Years	0.10303	0.18981	0.01374	12,021,973.88	-0.05525	-53.63%
5 Years	0.007116	0.18981	0.000726	106,248,434.88	0.040664	571.49%

ANKREUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.05004	0.002841	6.02%	0.04724	0.05152	0.04637	2,119,016.00
Apr 24 2024	0.047199	-0.003511	-6.92%	0.050739	0.052279	0.04709	5,820,554.00
Apr 23 2024	0.05071	0.00075	1.50%	0.04965	0.05268	0.04935	2,284,559.00
Apr 22 2024	0.04996	0.004631	10.22%	0.04528	0.05176	0.04523	2,095,813.00
Apr 21 2024	0.045329	-0.000571	-1.24%	0.04588	0.04637	0.044776	3,463,386.00
Apr 20 2024	0.0459	0.002157	4.93%	0.043348	0.04751	0.04322	1,002,578.00
Apr 19 2024	0.043743	0.000613	1.42%	0.04315	0.047	0.03968	5,765,582.00
Apr 18 2024	0.04313	0.003126	7.81%	0.04015	0.0434	0.0388	1,654,151.00
Apr 17 2024	0.040004	-0.000286	-0.71%	0.040359	0.041245	0.03785	17,296,257.00
Apr 16 2024	0.04029	-0.000069	-0.17%	0.040359	0.040851	0.037994	3,624,472.00
Apr 15 2024	0.040359	-0.000748	-1.82%	0.040783	0.04427	0.038692	12,869,793.00
Apr 14 2024	0.041107	0.002257	5.81%	0.03868	0.04238	0.03613	6,179,575.00
Apr 13 2024	0.03885	-0.006962	-15.20%	0.04525	0.046572	0.03257	13,125,487.00
Apr 12 2024	0.045812	-0.008558	-15.74%	0.054101	0.05504	0.041	23,734,122.00
Apr 11 2024	0.05437	-0.001318	-2.37%	0.055688	0.056294	0.053657	1,669,304.00
Apr 10 2024	0.055688	0.000502	0.91%	0.055186	0.05771	0.052043	5,415,639.00
Apr 09 2024	0.055186	-0.002254	-3.92%	0.05751	0.05771	0.054692	3,851,064.00
Apr 08 2024	0.05744	-0.001654	-2.80%	0.059641	0.06028	0.056729	10,244,824.00
Apr 07 2024	0.059094	0.004364	7.97%	0.054433	0.062	0.05396	30,828,356.00
Apr 06 2024	0.05473	0.003867	7.60%	0.050752	0.05881	0.050517	2,401,041.00
Apr 05 2024	0.050863	-0.001017	-1.96%	0.05194	0.05194	0.04787	6,349,712.00
Apr 04 2024	0.05188	0.002624	5.33%	0.04899	0.053438	0.04742	4,461,757.00
Apr 03 2024	0.049256	-0.002854	-5.48%	0.051536	0.05416	0.048097	17,405,541.00
Apr 02 2024	0.05211	-0.011063	-17.51%	0.061838	0.062271	0.051609	15,629,043.00
Apr 01 2024	0.063173	0.007713	13.91%	0.055036	0.064216	0.055036	45,851,081.00
Mar 31 2024	0.05546	0.00509	10.11%	0.050128	0.05959	0.050104	7,170,439.00
Mar 30 2024	0.05037	0.00053	1.06%	0.05049	0.0541	0.04931	11,817,246.00
Mar 29 2024	0.04984	-0.001365	-2.67%	0.050933	0.05115	0.04867	2,814,202.00
Mar 28 2024	0.051205	-0.001246	-2.38%	0.05246	0.05366	0.04902	18,319,285.00
Mar 27 2024	0.052451	-0.001059	-1.98%	0.05214	0.058323	0.051252	40,060,984.00
Mar 26 2024	0.05351	0.00717	15.47%	0.046639	0.06053	0.04645	10,696,240.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions