Ankr Network Historical Data - ANKRUST | 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:ANKRUST)
Ankr Network (Cryptocurrency:ANKRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ankr Network	ANKRUST	Crypto	502,200,000	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000131	0.26%	0.050391	0.05039	0.050395

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05026	0.05086	0.04783	0.05026	0.01696 - 0.06888

Exchange	Last Trade	Size	Trade Price	Currency
BINA	04:05:31	2,359.90	0.05031	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,591,008.45	52,740,353.69	ANKR	ANKREUR	ANKRGBP	ANKRBTC

ANKRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.04612	0.05627	0.045817	260,500,522.90	0.004271	9.26%
1 Month	0.05435	0.06888	0.03353	387,271,389.98	-0.003959	-7.28%
3 Months	0.023796	0.06888	0.02322	410,962,648.29	0.026595	111.76%
6 Months	0.022012	0.06888	0.02117	314,335,296.63	0.028379	128.93%
1 Year	0.03118	0.06888	0.01696	247,493,175.58	0.019211	61.61%
3 Years	0.14418	0.21382	0.01459	246,231,041.43	-0.093789	-65.05%
5 Years	0.043473	0.216617	0.01459	277,417,669.30	0.006918	15.91%

ANKRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.050232	-0.003288	-6.14%	0.053299	0.053821	0.050181	126,993,263.00
Apr 25 2024	0.05352	0.003234	6.43%	0.05039	0.05525	0.04964	261,864,045.00
Apr 24 2024	0.050286	-0.003984	-7.34%	0.05431	0.05608	0.04958	220,375,105.00
Apr 23 2024	0.05427	0.00123	2.32%	0.052983	0.05627	0.052542	306,856,554.00
Apr 22 2024	0.05304	0.00488	10.13%	0.048114	0.055	0.048018	464,346,434.00
Apr 21 2024	0.04816	-0.00072	-1.47%	0.048721	0.049184	0.04763	145,391,733.00
Apr 20 2024	0.04888	0.00258	5.57%	0.04612	0.05071	0.045817	297,676,522.00
Apr 19 2024	0.0463	0.000548	1.20%	0.045788	0.04741	0.04202	239,917,013.00
Apr 18 2024	0.045752	0.003047	7.13%	0.04266	0.0462	0.04127	239,110,840.00
Apr 17 2024	0.042705	-0.00017	-0.40%	0.042544	0.04404	0.04017	241,676,267.00
Apr 16 2024	0.042875	-0.000075	-0.17%	0.042978	0.043334	0.040276	215,930,989.00
Apr 15 2024	0.04295	-0.000912	-2.08%	0.043906	0.04689	0.04102	294,361,643.00
Apr 14 2024	0.043862	0.003234	7.96%	0.040466	0.04442	0.037987	408,091,294.00
Apr 13 2024	0.040628	-0.007483	-15.55%	0.048232	0.04866	0.03353	754,889,623.00
Apr 12 2024	0.048111	-0.010194	-17.48%	0.058066	0.05898	0.04391	426,998,951.00
Apr 11 2024	0.058305	-0.00159	-2.65%	0.05966	0.06051	0.057478	134,088,010.00
Apr 10 2024	0.059895	0.000025	0.04%	0.05971	0.06277	0.05635	264,822,025.00
Apr 09 2024	0.05987	-0.002503	-4.01%	0.062413	0.06272	0.059391	215,015,153.00
Apr 08 2024	0.062373	-0.001697	-2.65%	0.064695	0.065405	0.06141	747,396,840.00
Apr 07 2024	0.06407	0.004775	8.05%	0.058926	0.06641	0.058418	629,031,094.00
Apr 06 2024	0.059295	0.003955	7.15%	0.05508	0.0626	0.05452	359,203,544.00
Apr 05 2024	0.05534	-0.00075	-1.34%	0.0558	0.056292	0.05094	227,399,128.00
Apr 04 2024	0.05609	0.002776	5.21%	0.053286	0.057881	0.051246	243,756,553.00
Apr 03 2024	0.053314	-0.002573	-4.60%	0.055747	0.05666	0.05205	401,796,642.00
Apr 02 2024	0.055887	-0.011503	-17.07%	0.067156	0.067156	0.05544	526,363,543.00
Apr 01 2024	0.06739	0.00755	12.62%	0.0599	0.06888	0.0599	1,063,427,064.00
Mar 31 2024	0.05984	0.00556	10.24%	0.05418	0.06428	0.053905	990,098,073.00
Mar 30 2024	0.05428	0.000469	0.87%	0.05435	0.05767	0.05295	396,720,959.00
Mar 29 2024	0.053811	-0.001454	-2.63%	0.05538	0.055434	0.05222	228,869,189.00
Mar 28 2024	0.055265	-0.001505	-2.65%	0.05668	0.05808	0.053	432,476,634.00
Mar 27 2024	0.05677	0.000215	0.38%	0.056818	0.06317	0.055554	1,050,421,653.00

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