Ankr Network Historical Data - ANKRUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ankr Network	ANKRUSD	Crypto	501,700,000	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00009	-0.18%	0.05017	0.05014	0.05016

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05028	0.05083	0.04798	0.05026	0.01697 - 0.06921

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	07:44:00	2,373.00	0.05017	USD

Price x Volume	Volume	Base Symbol	Related Pairs
715,690.96	14,575,163.20	ANKR	ANKREUR	ANKRGBP	ANKRBTC

ANKRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.04602	0.05626	0.04585	54,432,466.82	0.00415	9.02%
1 Month	0.05458	0.06921	0.03424	79,052,138.04	-0.00441	-8.08%
3 Months	0.02379	0.06921	0.02322	86,157,641.74	0.02638	110.89%
6 Months	0.02202	0.06921	0.02014	52,928,053.43	0.02815	127.84%
1 Year	0.0312	0.06921	0.01697	34,277,648.17	0.01897	60.80%
3 Years	0.14423	0.21409	0.01454	71,986,139.86	-0.09406	-65.22%
5 Years	0.008098	0.21764	0.000722	149,337,996.45	0.042072	519.54%

ANKRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.05035	-0.00316	-5.91%	0.05358	0.05378	0.05021	32,873,153.00
Apr 25 2024	0.05351	0.00316	6.28%	0.05055	0.05528	0.04969	78,420,688.00
Apr 24 2024	0.05035	-0.00392	-7.22%	0.05459	0.05608	0.04959	61,981,834.00
Apr 23 2024	0.05427	0.00118	2.22%	0.0531	0.05626	0.05264	64,215,211.00
Apr 22 2024	0.05309	0.00496	10.31%	0.04829	0.05451	0.04804	58,108,975.00
Apr 21 2024	0.04813	-0.00076	-1.55%	0.04854	0.04925	0.04768	30,649,574.00
Apr 20 2024	0.04889	0.00243	5.23%	0.04602	0.0507	0.04585	54,777,829.00
Apr 19 2024	0.04646	0.00069	1.51%	0.0461	0.04742	0.04205	53,954,699.00
Apr 18 2024	0.04577	0.00305	7.14%	0.04276	0.04637	0.04136	37,279,552.00
Apr 17 2024	0.04272	0.00	0.00%	0.04246	0.044	0.04023	23,777,512.00
Apr 16 2024	0.04272	-0.00023	-0.54%	0.04264	0.04359	0.04028	36,345,119.00
Apr 15 2024	0.04295	-0.00097	-2.21%	0.04334	0.04693	0.04115	55,255,696.00
Apr 14 2024	0.04392	0.00336	8.28%	0.04018	0.04456	0.038	64,546,279.00
Apr 13 2024	0.04056	-0.00774	-16.02%	0.048	0.04864	0.03424	159,141,146.00
Apr 12 2024	0.0483	-0.01002	-17.18%	0.05806	0.05894	0.045	88,341,119.00
Apr 11 2024	0.05832	-0.00147	-2.46%	0.05936	0.06054	0.05757	21,480,042.00
Apr 10 2024	0.05979	-0.00004	-0.07%	0.05956	0.06279	0.05635	53,533,144.00
Apr 09 2024	0.05983	-0.00262	-4.20%	0.06233	0.0628	0.05944	35,884,015.00
Apr 08 2024	0.06245	-0.00158	-2.47%	0.06473	0.06541	0.06145	101,861,240.00
Apr 07 2024	0.06403	0.00494	8.36%	0.05873	0.06647	0.05845	105,491,455.00
Apr 06 2024	0.05909	0.00378	6.83%	0.0548	0.06251	0.05455	67,789,524.00
Apr 05 2024	0.05531	-0.00081	-1.44%	0.05575	0.05606	0.05177	41,171,311.00
Apr 04 2024	0.05612	0.00262	4.90%	0.05293	0.05814	0.05131	50,133,788.00
Apr 03 2024	0.0535	-0.00246	-4.40%	0.05612	0.05673	0.05211	77,753,451.00
Apr 02 2024	0.05596	-0.01151	-17.06%	0.06641	0.06706	0.05547	154,945,637.00
Apr 01 2024	0.06747	0.00752	12.54%	0.05929	0.06921	0.05926	268,563,370.00
Mar 31 2024	0.05995	0.00563	10.36%	0.05411	0.0644	0.05401	241,312,339.00
Mar 30 2024	0.05432	0.00054	1.00%	0.05458	0.05788	0.053	93,872,151.00
Mar 29 2024	0.05378	-0.00156	-2.82%	0.0551	0.05525	0.05229	60,248,327.00
Mar 28 2024	0.05534	-0.00142	-2.50%	0.05634	0.05803	0.05302	110,341,762.00
Mar 27 2024	0.05676	-0.00015	-0.26%	0.0564	0.06306	0.05558	212,111,435.00

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