Ankr Network Historical Data - ANKRGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ankr Network	ANKRGBP	Crypto	509,200,000	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00226	-5.23%	0.04096	0.04063	0.04076

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.04322	0.04322	0.04028	0.04322	0.01369 - 0.05418

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	15:34:56	10.00	0.04096	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
7,107.35	173,822.00	ANKR	ANKREUR	ANKRUSD	ANKRBTC

ANKRGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.03627	0.0457	0.034	312,044.14	0.00469	12.93%
1 Month	0.04371	0.05418	0.028	610,674.36	-0.00275	-6.29%
3 Months	0.01839	0.05418	0.01839	736,190.31	0.02257	122.73%
6 Months	0.01851	0.05418	0.01677	616,330.79	0.02245	121.29%
1 Year	0.02575	0.05418	0.01369	660,154.89	0.01521	59.07%
3 Years	0.090	0.16097	0.01224	3,533,091.92	-0.04904	-54.49%
5 Years	0.006155	0.16097	0.00065	100,769,149.10	0.034805	565.53%

ANKRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.04322	0.00314	7.83%	0.04008	0.0444	0.03997	288,122.00
Apr 24 2024	0.04008	-0.00336	-7.73%	0.04358	0.04473	0.04007	465,098.00
Apr 23 2024	0.04344	0.00034	0.79%	0.0431	0.0457	0.04272	254,570.00
Apr 22 2024	0.0431	0.00403	10.31%	0.03907	0.044	0.03907	300,028.00
Apr 21 2024	0.03907	-0.00064	-1.61%	0.03971	0.03985	0.03859	180,886.00
Apr 20 2024	0.03971	0.00271	7.32%	0.03731	0.04064	0.03731	330,541.00
Apr 19 2024	0.037	0.00073	2.01%	0.03627	0.03908	0.034	365,064.00
Apr 18 2024	0.03627	0.00165	4.77%	0.03462	0.03658	0.03331	164,980.00
Apr 17 2024	0.03462	0.00014	0.41%	0.03448	0.03516	0.03282	306,724.00
Apr 16 2024	0.03448	-0.00014	-0.40%	0.03439	0.03467	0.03269	90,862.00
Apr 15 2024	0.03462	-0.00118	-3.30%	0.03465	0.03716	0.03373	347,039.00
Apr 14 2024	0.0358	0.00264	7.96%	0.03305	0.0358	0.03125	877,601.00
Apr 13 2024	0.03316	-0.00575	-14.78%	0.03891	0.03902	0.028	5,910,341.00
Apr 12 2024	0.03891	-0.00721	-15.63%	0.04612	0.04641	0.03574	1,051,103.00
Apr 11 2024	0.04612	-0.0022	-4.55%	0.04832	0.04832	0.046	41,193.00
Apr 10 2024	0.04832	0.00089	1.88%	0.04743	0.04932	0.045	483,236.00
Apr 09 2024	0.04743	-0.00185	-3.75%	0.04917	0.04937	0.04702	149,457.00
Apr 08 2024	0.04928	-0.00098	-1.95%	0.04921	0.05125	0.04754	560,452.00
Apr 07 2024	0.05026	0.00324	6.89%	0.04653	0.05232	0.04631	458,237.00
Apr 06 2024	0.04702	0.00337	7.72%	0.04365	0.04925	0.04343	139,218.00
Apr 05 2024	0.04365	-0.00053	-1.20%	0.04447	0.04447	0.04133	107,397.00
Apr 04 2024	0.04418	0.00192	4.54%	0.04226	0.04574	0.04076	500,360.00
Apr 03 2024	0.04226	-0.00255	-5.69%	0.044	0.04479	0.04131	1,132,886.00
Apr 02 2024	0.04481	-0.00906	-16.82%	0.05368	0.05368	0.04433	817,787.00
Apr 01 2024	0.05387	0.00676	14.35%	0.04882	0.05418	0.04761	668,183.00
Mar 31 2024	0.04711	0.00426	9.94%	0.04285	0.0505	0.04285	480,541.00
Mar 30 2024	0.04285	0.00024	0.56%	0.04261	0.04543	0.04212	279,954.00
Mar 29 2024	0.04261	-0.00123	-2.81%	0.04371	0.04371	0.04173	347,022.00
Mar 28 2024	0.04384	-0.0009	-2.01%	0.0449	0.0458	0.04206	496,923.00
Mar 27 2024	0.04474	0.00011	0.25%	0.04463	0.04964	0.04416	478,424.00
Mar 26 2024	0.04463	0.00511	12.93%	0.03952	0.05135	0.03952	2,716,430.00

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