ANKREUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 04 2024 | 0.04599 | -0.00003 | -0.07% | 0.04632 | 0.04718 | 0.04565 | 710,148.00 |
May 03 2024 | 0.04602 | 0.00262 | 6.04% | 0.04332 | 0.04673 | 0.04295 | 1,005,895.00 |
May 02 2024 | 0.0434 | 0.0004 | 0.93% | 0.04262 | 0.04409 | 0.04149 | 809,805.00 |
May 01 2024 | 0.043 | -0.00117 | -2.65% | 0.04405 | 0.04413 | 0.0399 | 2,305,075.00 |
Apr 30 2024 | 0.04417 | -0.00576 | -11.54% | 0.04988 | 0.05039 | 0.04253 | 2,052,186.00 |
Apr 29 2024 | 0.04993 | 0.00108 | 2.21% | 0.04942 | 0.05034 | 0.04559 | 1,566,522.00 |
Apr 28 2024 | 0.04885 | -0.00195 | -3.84% | 0.05096 | 0.05238 | 0.04869 | 769,545.00 |
Apr 27 2024 | 0.0508 | 0.00378 | 8.04% | 0.04708 | 0.0521 | 0.04491 | 992,538.00 |
Apr 26 2024 | 0.04702 | -0.0028 | -5.62% | 0.04948 | 0.04996 | 0.04702 | 798,097.00 |
Apr 25 2024 | 0.04982 | 0.00163 | 3.38% | 0.04721 | 0.05152 | 0.04637 | 1,642,899.00 |
Apr 24 2024 | 0.04819 | -0.00252 | -4.97% | 0.05103 | 0.05222 | 0.04709 | 870,470.00 |
Apr 23 2024 | 0.05071 | 0.00093 | 1.87% | 0.04965 | 0.05268 | 0.04935 | 1,721,361.00 |
Apr 22 2024 | 0.04978 | 0.0045 | 9.94% | 0.04545 | 0.05176 | 0.04523 | 2,508,960.00 |
Apr 21 2024 | 0.04528 | -0.0006 | -1.31% | 0.04562 | 0.04637 | 0.04482 | 732,651.00 |
Apr 20 2024 | 0.04588 | 0.00235 | 5.40% | 0.04354 | 0.04751 | 0.04339 | 997,482.00 |
Apr 19 2024 | 0.04353 | 0.00042 | 0.97% | 0.04315 | 0.047 | 0.03968 | 1,381,514.00 |
Apr 18 2024 | 0.04311 | 0.00292 | 7.27% | 0.03974 | 0.0434 | 0.0388 | 1,587,451.00 |
Apr 17 2024 | 0.04019 | -0.0001 | -0.25% | 0.04004 | 0.04117 | 0.03785 | 1,754,935.00 |
Apr 16 2024 | 0.04029 | -0.0001 | -0.25% | 0.03965 | 0.04081 | 0.038 | 1,461,578.00 |
Apr 15 2024 | 0.04039 | -0.00074 | -1.80% | 0.04101 | 0.04427 | 0.03888 | 3,297,602.00 |
Apr 14 2024 | 0.04113 | 0.00245 | 6.33% | 0.03851 | 0.04238 | 0.03613 | 2,323,504.00 |
Apr 13 2024 | 0.03868 | -0.00688 | -15.10% | 0.04539 | 0.04576 | 0.03257 | 6,183,411.00 |
Apr 12 2024 | 0.04556 | -0.00881 | -16.20% | 0.05415 | 0.05504 | 0.04157 | 5,731,338.00 |
Apr 11 2024 | 0.05437 | -0.00113 | -2.04% | 0.05523 | 0.05625 | 0.0537 | 757,094.00 |
Apr 10 2024 | 0.0555 | 0.00057 | 1.04% | 0.05505 | 0.05771 | 0.05251 | 2,260,938.00 |
Apr 09 2024 | 0.05493 | -0.00258 | -4.49% | 0.0575 | 0.05765 | 0.05481 | 1,003,339.00 |
Apr 08 2024 | 0.05751 | -0.00165 | -2.79% | 0.05981 | 0.06028 | 0.0568 | 2,273,322.00 |
Apr 07 2024 | 0.05916 | 0.00462 | 8.47% | 0.05414 | 0.062 | 0.05406 | 5,265,068.00 |
Apr 06 2024 | 0.05454 | 0.00352 | 6.90% | 0.0507 | 0.05881 | 0.0507 | 2,386,574.00 |
Apr 05 2024 | 0.05102 | -0.00092 | -1.77% | 0.05145 | 0.05176 | 0.04787 | 1,867,403.00 |
Apr 04 2024 | 0.05194 | 0.00274 | 5.57% | 0.04893 | 0.05334 | 0.04742 | 1,876,058.00 |
Apr 03 2024 | 0.0492 | -0.00287 | -5.51% | 0.05153 | 0.05416 | 0.04815 | 4,092,029.00 |
Apr 02 2024 | 0.05207 | -0.0104 | -16.65% | 0.06188 | 0.06211 | 0.05165 | 3,271,599.00 |
Apr 01 2024 | 0.06247 | 0.00704 | 12.70% | 0.05511 | 0.06389 | 0.05511 | 6,382,442.00 |
Mar 31 2024 | 0.05543 | 0.00497 | 9.85% | 0.05012 | 0.05959 | 0.05012 | 6,546,849.00 |
Mar 30 2024 | 0.05046 | 0.00057 | 1.14% | 0.05049 | 0.0541 | 0.04931 | 2,601,715.00 |
Mar 29 2024 | 0.04989 | -0.0014 | -2.73% | 0.05115 | 0.05115 | 0.04867 | 2,526,886.00 |
Mar 28 2024 | 0.05129 | -0.00083 | -1.59% | 0.05218 | 0.05366 | 0.04904 | 2,378,632.00 |
Mar 27 2024 | 0.05212 | -0.00036 | -0.69% | 0.05214 | 0.05813 | 0.05127 | 3,527,179.00 |
Mar 26 2024 | 0.05248 | 0.00587 | 12.59% | 0.04645 | 0.06053 | 0.04645 | 10,156,769.00 |
Mar 25 2024 | 0.04661 | 0.00545 | 13.24% | 0.04124 | 0.04856 | 0.04121 | 2,702,811.00 |
Mar 24 2024 | 0.04116 | 0.00124 | 3.11% | 0.0399 | 0.04159 | 0.03939 | 629,810.00 |
Mar 23 2024 | 0.03992 | 0.00037 | 0.94% | 0.03952 | 0.04181 | 0.03938 | 1,149,128.00 |
Mar 22 2024 | 0.03955 | -0.00156 | -3.79% | 0.04128 | 0.04157 | 0.03821 | 951,086.00 |
Mar 21 2024 | 0.04111 | -0.00066 | -1.58% | 0.04163 | 0.04269 | 0.04045 | 798,033.00 |
Mar 20 2024 | 0.04177 | 0.00379 | 9.98% | 0.03804 | 0.04185 | 0.03623 | 2,197,383.00 |
Mar 19 2024 | 0.03798 | -0.00454 | -10.68% | 0.04247 | 0.04281 | 0.03603 | 3,119,280.00 |
Mar 18 2024 | 0.04252 | -0.00344 | -7.48% | 0.04526 | 0.04615 | 0.04185 | 3,316,616.00 |
Mar 17 2024 | 0.04596 | 0.00354 | 8.35% | 0.0426 | 0.04851 | 0.04017 | 1,678,076.00 |
Mar 16 2024 | 0.04242 | -0.00477 | -10.11% | 0.04678 | 0.05034 | 0.04165 | 1,942,334.00 |
Mar 15 2024 | 0.04719 | -0.00478 | -9.20% | 0.0522 | 0.0522 | 0.04348 | 2,203,228.00 |
Mar 14 2024 | 0.05197 | -0.00129 | -2.42% | 0.05254 | 0.05268 | 0.04789 | 4,305,222.00 |
Mar 13 2024 | 0.05326 | 0.00111 | 2.13% | 0.05254 | 0.05326 | 0.04979 | 2,254,566.00 |
Mar 12 2024 | 0.05215 | 0.00432 | 9.03% | 0.04872 | 0.05255 | 0.04572 | 5,881,222.00 |
Mar 11 2024 | 0.04783 | 0.00196 | 4.27% | 0.04593 | 0.05067 | 0.04287 | 6,426,790.00 |
Mar 10 2024 | 0.04587 | -0.00038 | -0.82% | 0.04603 | 0.04824 | 0.0439 | 5,760,905.00 |
Mar 09 2024 | 0.04625 | 0.00079 | 1.74% | 0.04562 | 0.04686 | 0.04424 | 2,654,464.00 |
Mar 08 2024 | 0.04546 | 0.00037 | 0.82% | 0.04536 | 0.04898 | 0.04336 | 5,400,617.00 |
Mar 07 2024 | 0.04509 | 0.00609 | 15.62% | 0.03894 | 0.05248 | 0.03788 | 14,327,622.00 |
Mar 06 2024 | 0.039 | 0.00414 | 11.88% | 0.03489 | 0.039 | 0.03295 | 4,473,724.00 |
Mar 05 2024 | 0.03486 | -0.00272 | -7.24% | 0.03775 | 0.03846 | 0.02813 | 6,697,049.00 |
Mar 04 2024 | 0.03758 | -0.00112 | -2.89% | 0.03835 | 0.04049 | 0.036 | 5,739,790.00 |
Mar 03 2024 | 0.0387 | 0.00176 | 4.76% | 0.03688 | 0.04475 | 0.03266 | 5,244,553.00 |
Mar 02 2024 | 0.03694 | 0.00173 | 4.91% | 0.03505 | 0.039 | 0.03396 | 3,271,622.00 |
Mar 01 2024 | 0.03521 | 0.00119 | 3.50% | 0.03389 | 0.03573 | 0.03319 | 2,689,170.00 |
Feb 29 2024 | 0.03402 | 0.00219 | 6.88% | 0.03176 | 0.0365 | 0.03105 | 4,016,211.00 |
Feb 28 2024 | 0.03183 | 0.0006 | 1.92% | 0.03101 | 0.035 | 0.02888 | 4,157,951.00 |
Feb 27 2024 | 0.03123 | 0.00093 | 3.07% | 0.03032 | 0.0326 | 0.02977 | 3,861,242.00 |
Feb 26 2024 | 0.0303 | 0.00031 | 1.03% | 0.02964 | 0.03093 | 0.02869 | 2,423,441.00 |
Feb 25 2024 | 0.02999 | 0.00161 | 5.67% | 0.02834 | 0.03107 | 0.02834 | 2,408,736.00 |
Feb 24 2024 | 0.02838 | 0.00132 | 4.88% | 0.02717 | 0.02978 | 0.02632 | 3,201,519.00 |
Feb 23 2024 | 0.02706 | -0.00069 | -2.49% | 0.02773 | 0.02788 | 0.02627 | 2,779,836.00 |
Feb 22 2024 | 0.02775 | 0.00024 | 0.87% | 0.02749 | 0.02837 | 0.02705 | 2,570,811.00 |
Feb 21 2024 | 0.02751 | -0.00187 | -6.36% | 0.02934 | 0.02989 | 0.02624 | 3,341,594.00 |
Feb 20 2024 | 0.02938 | 0.00112 | 3.96% | 0.02825 | 0.02968 | 0.02669 | 6,414,606.00 |
Feb 19 2024 | 0.02826 | 0.00176 | 6.64% | 0.02653 | 0.02883 | 0.02639 | 3,813,205.00 |
Feb 18 2024 | 0.0265 | 0.00096 | 3.76% | 0.02552 | 0.02733 | 0.02537 | 1,614,091.00 |
Feb 17 2024 | 0.02554 | -0.00043 | -1.66% | 0.02599 | 0.02626 | 0.02486 | 1,408,450.00 |
Feb 16 2024 | 0.02597 | 0.00002 | 0.08% | 0.02597 | 0.027 | 0.02523 | 2,354,404.00 |
Feb 15 2024 | 0.02595 | 0.00114 | 4.59% | 0.0248 | 0.027 | 0.02472 | 3,010,540.00 |
Feb 14 2024 | 0.02481 | 0.00156 | 6.71% | 0.02313 | 0.02545 | 0.02305 | 2,464,492.00 |
Feb 13 2024 | 0.02325 | -0.00014 | -0.60% | 0.02341 | 0.02351 | 0.02265 | 961,638.00 |
Feb 12 2024 | 0.02339 | 0.00064 | 2.81% | 0.02287 | 0.02353 | 0.02268 | 3,229,098.00 |
Feb 11 2024 | 0.02275 | 0.00008 | 0.35% | 0.02267 | 0.02322 | 0.02258 | 2,816,998.00 |
Feb 10 2024 | 0.02267 | -0.00016 | -0.70% | 0.02288 | 0.02313 | 0.02201 | 2,702,136.00 |
Feb 09 2024 | 0.02283 | 0.00021 | 0.93% | 0.02263 | 0.02356 | 0.02262 | 2,665,691.00 |
Feb 08 2024 | 0.02262 | -0.00001 | -0.04% | 0.0227 | 0.02288 | 0.02244 | 3,700,798.00 |
Feb 07 2024 | 0.02263 | 0.0003 | 1.34% | 0.02234 | 0.02266 | 0.02216 | 382,980.00 |
Feb 06 2024 | 0.02233 | 0.00035 | 1.59% | 0.02216 | 0.02249 | 0.02183 | 536,862.00 |
Feb 05 2024 | 0.02198 | -0.00001 | -0.05% | 0.02199 | 0.02246 | 0.02167 | 632,511.00 |
Feb 04 2024 | 0.02199 | -0.00041 | -1.83% | 0.02236 | 0.02236 | 0.02184 | 450,220.00 |
Feb 03 2024 | 0.0224 | 0.0004 | 1.82% | 0.02214 | 0.02304 | 0.02205 | 564,677.00 |