Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ANKRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.04447 | -0.001886 | -4.07% | 0.046209 | 0.05246 | 0.04415 | 91,275,873.00 |
| May 07 2024 | 0.046356 | -0.001115 | -2.35% | 0.047482 | 0.04874 | 0.046142 | 102,073,025.00 |
| May 06 2024 | 0.047471 | -0.00201 | -4.06% | 0.04946 | 0.050955 | 0.04732 | 115,808,865.00 |
| May 05 2024 | 0.049481 | 0.000011 | 0.02% | 0.04956 | 0.05091 | 0.048072 | 79,767,940.00 |
| May 04 2024 | 0.04947 | -0.000081 | -0.16% | 0.049501 | 0.05075 | 0.04905 | 76,454,156.00 |
| May 03 2024 | 0.049551 | 0.003038 | 6.53% | 0.046479 | 0.05029 | 0.04604 | 94,183,843.00 |
| May 02 2024 | 0.046513 | 0.00019 | 0.41% | 0.04615 | 0.04721 | 0.04424 | 104,034,310.00 |
| May 01 2024 | 0.046323 | -0.00079 | -1.68% | 0.04696 | 0.047303 | 0.04251 | 233,877,203.00 |
| Apr 30 2024 | 0.047113 | -0.006347 | -11.87% | 0.05349 | 0.05417 | 0.04547 | 262,386,202.00 |
| Apr 29 2024 | 0.05346 | 0.00115 | 2.20% | 0.052322 | 0.05417 | 0.05005 | 211,277,806.00 |
| Apr 28 2024 | 0.05231 | -0.00225 | -4.12% | 0.054381 | 0.05615 | 0.05202 | 127,019,194.00 |
| Apr 27 2024 | 0.05456 | 0.004328 | 8.62% | 0.05026 | 0.05573 | 0.04783 | 206,923,484.00 |
| 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 |
| Mar 26 2024 | 0.056555 | 0.006125 | 12.15% | 0.05056 | 0.06534 | 0.050304 | 1,640,840,710.00 |
| Mar 25 2024 | 0.05043 | 0.005937 | 13.34% | 0.04436 | 0.052761 | 0.044256 | 684,085,455.00 |
| Mar 24 2024 | 0.044493 | 0.001515 | 3.53% | 0.04292 | 0.04499 | 0.042435 | 86,094,000.00 |
| Mar 23 2024 | 0.042978 | 0.000568 | 1.34% | 0.0427 | 0.04509 | 0.042396 | 229,446,903.00 |
| Mar 22 2024 | 0.04241 | -0.002179 | -4.89% | 0.04461 | 0.04507 | 0.041146 | 185,481,919.00 |
| Mar 21 2024 | 0.044589 | -0.00099 | -2.17% | 0.045654 | 0.04664 | 0.043705 | 179,478,495.00 |
| Mar 20 2024 | 0.045579 | 0.004289 | 10.39% | 0.041391 | 0.04571 | 0.039219 | 290,476,384.00 |
| Mar 19 2024 | 0.04129 | -0.005103 | -11.00% | 0.046153 | 0.046698 | 0.03963 | 349,014,238.00 |
| Mar 18 2024 | 0.046393 | -0.003587 | -7.18% | 0.04975 | 0.050228 | 0.045404 | 402,352,285.00 |
| Mar 17 2024 | 0.04998 | 0.00369 | 7.97% | 0.04652 | 0.05053 | 0.043727 | 321,388,379.00 |
| Mar 16 2024 | 0.04629 | -0.005175 | -10.06% | 0.05097 | 0.05521 | 0.045287 | 419,204,494.00 |
| Mar 15 2024 | 0.051465 | -0.005088 | -9.00% | 0.056266 | 0.056948 | 0.047293 | 470,905,624.00 |
| Mar 14 2024 | 0.056553 | -0.001527 | -2.63% | 0.058431 | 0.058566 | 0.052174 | 265,504,647.00 |
| Mar 13 2024 | 0.05808 | 0.00137 | 2.42% | 0.05716 | 0.05818 | 0.05433 | 409,586,070.00 |
| Mar 12 2024 | 0.05671 | 0.00431 | 8.23% | 0.05343 | 0.05678 | 0.04967 | 651,801,424.00 |
| Mar 11 2024 | 0.0524 | 0.00217 | 4.32% | 0.05002 | 0.053671 | 0.047079 | 941,942,640.00 |
| Mar 10 2024 | 0.05023 | -0.000218 | -0.43% | 0.050409 | 0.0511 | 0.048004 | 432,884,132.00 |
| Mar 09 2024 | 0.050448 | 0.001029 | 2.08% | 0.049659 | 0.051218 | 0.04829 | 412,839,269.00 |
| Mar 08 2024 | 0.049419 | 0.000209 | 0.42% | 0.04922 | 0.05266 | 0.047107 | 697,957,508.00 |
| Mar 07 2024 | 0.04921 | 0.00662 | 15.54% | 0.04224 | 0.05699 | 0.0413 | 2,782,457,040.00 |
| Mar 06 2024 | 0.04259 | 0.005082 | 13.55% | 0.037602 | 0.04273 | 0.03564 | 481,233,279.00 |
| Mar 05 2024 | 0.037508 | -0.003458 | -8.44% | 0.04076 | 0.04176 | 0.03166 | 478,780,401.00 |
| Mar 04 2024 | 0.040966 | -0.000874 | -2.09% | 0.04166 | 0.04267 | 0.039216 | 693,290,009.00 |
| Mar 03 2024 | 0.04184 | 0.001683 | 4.19% | 0.03979 | 0.04406 | 0.03686 | 609,287,686.00 |
| Mar 02 2024 | 0.040157 | 0.002147 | 5.65% | 0.03801 | 0.040753 | 0.0367 | 464,244,124.00 |
| Mar 01 2024 | 0.03801 | 0.00126 | 3.43% | 0.03693 | 0.03882 | 0.036268 | 425,808,060.00 |
| Feb 29 2024 | 0.03675 | 0.00247 | 7.21% | 0.03427 | 0.0396 | 0.0336 | 689,810,138.00 |
| Feb 28 2024 | 0.03428 | 0.00036 | 1.06% | 0.033954 | 0.03652 | 0.03113 | 432,295,971.00 |
| Feb 27 2024 | 0.03392 | 0.000906 | 2.74% | 0.033 | 0.0356 | 0.03234 | 394,778,172.00 |
| Feb 26 2024 | 0.033014 | 0.0006 | 1.85% | 0.032314 | 0.03368 | 0.03102 | 297,041,468.00 |
| Feb 25 2024 | 0.032414 | 0.001722 | 5.61% | 0.03072 | 0.03365 | 0.030606 | 418,289,511.00 |
| Feb 24 2024 | 0.030692 | 0.001385 | 4.73% | 0.02952 | 0.03235 | 0.02843 | 354,384,683.00 |
| Feb 23 2024 | 0.029307 | -0.000763 | -2.54% | 0.03016 | 0.030363 | 0.02836 | 162,995,727.00 |
| Feb 22 2024 | 0.03007 | 0.0003 | 1.01% | 0.029777 | 0.031 | 0.02927 | 223,518,821.00 |
| Feb 21 2024 | 0.02977 | -0.00202 | -6.35% | 0.031774 | 0.03234 | 0.0283 | 291,277,252.00 |
| Feb 20 2024 | 0.03179 | 0.001387 | 4.56% | 0.03048 | 0.03226 | 0.029182 | 577,880,618.00 |
| Feb 19 2024 | 0.030403 | 0.001832 | 6.41% | 0.02858 | 0.03117 | 0.028323 | 445,708,829.00 |
| Feb 18 2024 | 0.028571 | 0.001031 | 3.74% | 0.02748 | 0.02956 | 0.02725 | 252,384,155.00 |
| Feb 17 2024 | 0.02754 | -0.00048 | -1.71% | 0.02799 | 0.0283 | 0.0267 | 163,889,652.00 |
| Feb 16 2024 | 0.02802 | 0.000094 | 0.34% | 0.027919 | 0.028753 | 0.02713 | 257,832,609.00 |
| Feb 15 2024 | 0.027926 | 0.001361 | 5.12% | 0.026555 | 0.02855 | 0.0264 | 416,456,604.00 |
| Feb 14 2024 | 0.026565 | 0.001675 | 6.73% | 0.024884 | 0.02734 | 0.02462 | 358,510,834.00 |
| Feb 13 2024 | 0.02489 | -0.00034 | -1.35% | 0.02527 | 0.02539 | 0.0242 | 135,893,908.00 |
| Feb 12 2024 | 0.02523 | 0.00067 | 2.73% | 0.02461 | 0.0255 | 0.02433 | 201,208,815.00 |
| Feb 11 2024 | 0.02456 | -0.00006 | -0.24% | 0.02459 | 0.02526 | 0.02447 | 127,712,012.00 |
| Feb 10 2024 | 0.02462 | -0.000289 | -1.16% | 0.02486 | 0.0251 | 0.024322 | 74,734,477.00 |
| Feb 09 2024 | 0.024909 | 0.000529 | 2.17% | 0.02441 | 0.02501 | 0.024184 | 113,058,153.00 |
