Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ANKRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.05026 | -0.00312 | -5.84% | 0.05339 | 0.05378 | 0.05021 | 32,622,831.00 |
| Apr 25 2024 | 0.05338 | 0.00304 | 6.04% | 0.05041 | 0.05528 | 0.04969 | 76,979,305.00 |
| Apr 24 2024 | 0.05034 | -0.00397 | -7.31% | 0.05452 | 0.05608 | 0.04959 | 59,494,135.00 |
| Apr 23 2024 | 0.05431 | 0.00128 | 2.41% | 0.053 | 0.05626 | 0.05264 | 61,925,381.00 |
| Apr 22 2024 | 0.05303 | 0.00479 | 9.93% | 0.04827 | 0.05451 | 0.04804 | 67,174,926.00 |
| Apr 21 2024 | 0.04824 | -0.00065 | -1.33% | 0.04854 | 0.04925 | 0.04768 | 29,505,617.00 |
| Apr 20 2024 | 0.04889 | 0.00271 | 5.87% | 0.04599 | 0.0507 | 0.04585 | 53,665,011.00 |
| Apr 19 2024 | 0.04618 | 0.00035 | 0.76% | 0.0458 | 0.04742 | 0.04205 | 51,503,130.00 |
| Apr 18 2024 | 0.04583 | 0.0032 | 7.51% | 0.0425 | 0.04621 | 0.04136 | 33,370,444.00 |
| Apr 17 2024 | 0.04263 | -0.00007 | -0.16% | 0.04246 | 0.04398 | 0.04023 | 21,075,217.00 |
| Apr 16 2024 | 0.0427 | -0.00025 | -0.58% | 0.04264 | 0.04333 | 0.04028 | 34,315,956.00 |
| Apr 15 2024 | 0.04295 | -0.00082 | -1.87% | 0.04334 | 0.04692 | 0.04115 | 57,254,330.00 |
| Apr 14 2024 | 0.04377 | 0.00347 | 8.61% | 0.04025 | 0.04438 | 0.038 | 62,340,434.00 |
| Apr 13 2024 | 0.0403 | -0.0079 | -16.39% | 0.04795 | 0.04864 | 0.03424 | 153,555,709.00 |
| Apr 12 2024 | 0.0482 | -0.01008 | -17.30% | 0.058 | 0.05894 | 0.045 | 83,174,975.00 |
| Apr 11 2024 | 0.05828 | -0.00138 | -2.31% | 0.05937 | 0.06054 | 0.05757 | 19,703,663.00 |
| Apr 10 2024 | 0.05966 | -0.00008 | -0.13% | 0.05971 | 0.06279 | 0.05635 | 50,226,595.00 |
| Apr 09 2024 | 0.05974 | -0.00271 | -4.34% | 0.06235 | 0.06269 | 0.05944 | 34,039,225.00 |
| Apr 08 2024 | 0.06245 | -0.00135 | -2.12% | 0.06473 | 0.06535 | 0.06145 | 44,614,933.00 |
| Apr 07 2024 | 0.0638 | 0.00486 | 8.25% | 0.05865 | 0.06647 | 0.05845 | 101,514,547.00 |
| Apr 06 2024 | 0.05894 | 0.00384 | 6.97% | 0.055 | 0.06251 | 0.05455 | 65,229,296.00 |
| Apr 05 2024 | 0.0551 | -0.00106 | -1.89% | 0.05574 | 0.05606 | 0.05177 | 39,683,021.00 |
| Apr 04 2024 | 0.05616 | 0.00296 | 5.56% | 0.05301 | 0.05793 | 0.05131 | 47,460,399.00 |
| Apr 03 2024 | 0.0532 | -0.0026 | -4.66% | 0.05557 | 0.05673 | 0.05211 | 75,448,693.00 |
| Apr 02 2024 | 0.0558 | -0.01126 | -16.79% | 0.0668 | 0.06706 | 0.05547 | 151,045,139.00 |
| Apr 01 2024 | 0.06706 | 0.00731 | 12.23% | 0.05929 | 0.06896 | 0.05926 | 266,040,967.00 |
| Mar 31 2024 | 0.05975 | 0.00552 | 10.18% | 0.05406 | 0.0644 | 0.05401 | 222,059,731.00 |
| Mar 30 2024 | 0.05423 | 0.00042 | 0.78% | 0.05444 | 0.05788 | 0.053 | 91,539,643.00 |
| Mar 29 2024 | 0.05381 | -0.00153 | -2.76% | 0.05519 | 0.05525 | 0.05229 | 58,321,852.00 |
| Mar 28 2024 | 0.05534 | -0.00132 | -2.33% | 0.05642 | 0.05803 | 0.05302 | 102,611,959.00 |
| Mar 27 2024 | 0.05666 | -0.00006 | -0.11% | 0.05621 | 0.06306 | 0.05558 | 201,929,028.00 |
| Mar 26 2024 | 0.05672 | 0.00611 | 12.07% | 0.05041 | 0.06533 | 0.05041 | 323,623,737.00 |
| Mar 25 2024 | 0.05061 | 0.00612 | 13.76% | 0.04436 | 0.05276 | 0.04426 | 114,270,223.00 |
| Mar 24 2024 | 0.04449 | 0.00155 | 3.61% | 0.04301 | 0.04497 | 0.04249 | 23,931,566.00 |
| Mar 23 2024 | 0.04294 | 0.00016 | 0.37% | 0.04268 | 0.04486 | 0.04244 | 35,736,425.00 |
| Mar 22 2024 | 0.04278 | -0.00182 | -4.08% | 0.04442 | 0.04508 | 0.04124 | 29,659,091.00 |
| Mar 21 2024 | 0.0446 | -0.00104 | -2.28% | 0.04549 | 0.04664 | 0.04372 | 34,595,396.00 |
| Mar 20 2024 | 0.04564 | 0.00448 | 10.88% | 0.04138 | 0.04575 | 0.03923 | 81,793,391.00 |
| Mar 19 2024 | 0.04116 | -0.00504 | -10.91% | 0.04617 | 0.04667 | 0.03955 | 82,954,175.00 |
| Mar 18 2024 | 0.0462 | -0.00403 | -8.02% | 0.0497 | 0.04994 | 0.04543 | 41,051,972.00 |
| Mar 17 2024 | 0.05023 | 0.004 | 8.65% | 0.04635 | 0.05046 | 0.0437 | 57,358,589.00 |
| Mar 16 2024 | 0.04623 | -0.00494 | -9.65% | 0.05106 | 0.05517 | 0.04524 | 84,459,826.00 |
| Mar 15 2024 | 0.05117 | -0.00537 | -9.50% | 0.05663 | 0.05663 | 0.04708 | 97,957,388.00 |
| Mar 14 2024 | 0.05654 | -0.0018 | -3.09% | 0.05797 | 0.05797 | 0.05028 | 93,872,343.00 |
| Mar 13 2024 | 0.05834 | 0.00086 | 1.50% | 0.05763 | 0.05838 | 0.05443 | 94,682,377.00 |
| Mar 12 2024 | 0.05748 | 0.00518 | 9.90% | 0.05336 | 0.05761 | 0.04985 | 157,413,494.00 |
| Mar 11 2024 | 0.0523 | 0.00208 | 4.14% | 0.0502 | 0.05361 | 0.04642 | 152,134,488.00 |
| Mar 10 2024 | 0.05022 | -0.00044 | -0.87% | 0.05033 | 0.05124 | 0.04793 | 79,051,423.00 |
| Mar 09 2024 | 0.05066 | 0.00097 | 1.95% | 0.04995 | 0.0513 | 0.04843 | 121,848,778.00 |
| Mar 08 2024 | 0.04969 | 0.00034 | 0.69% | 0.0502 | 0.05466 | 0.04816 | 176,240,840.00 |
| Mar 07 2024 | 0.04935 | 0.0068 | 15.98% | 0.04216 | 0.057 | 0.04134 | 525,490,986.00 |
| Mar 06 2024 | 0.04255 | 0.00487 | 12.92% | 0.03782 | 0.04279 | 0.03559 | 85,246,075.00 |
| Mar 05 2024 | 0.03768 | -0.00327 | -7.99% | 0.04091 | 0.04177 | 0.03035 | 93,372,849.00 |
| Mar 04 2024 | 0.04095 | -0.00092 | -2.20% | 0.04168 | 0.04268 | 0.0392 | 72,474,090.00 |
| Mar 03 2024 | 0.04187 | 0.00177 | 4.41% | 0.0399 | 0.04406 | 0.03566 | 129,775,986.00 |
| Mar 02 2024 | 0.0401 | 0.00197 | 5.17% | 0.03808 | 0.041 | 0.03618 | 96,396,514.00 |
| Mar 01 2024 | 0.03813 | 0.00128 | 3.47% | 0.03701 | 0.039 | 0.0355 | 95,063,597.00 |
| Feb 29 2024 | 0.03685 | 0.00228 | 6.60% | 0.03439 | 0.03949 | 0.03369 | 147,347,076.00 |
| Feb 28 2024 | 0.03457 | 0.00059 | 1.74% | 0.03396 | 0.0363 | 0.03126 | 80,126,256.00 |
| Feb 27 2024 | 0.03398 | 0.00096 | 2.91% | 0.03303 | 0.03558 | 0.0324 | 76,863,540.00 |
| Feb 26 2024 | 0.03302 | 0.00059 | 1.82% | 0.03226 | 0.03348 | 0.03105 | 66,478,780.00 |
| Feb 25 2024 | 0.03243 | 0.00177 | 5.77% | 0.03068 | 0.03364 | 0.03062 | 103,239,047.00 |
| Feb 24 2024 | 0.03066 | 0.00126 | 4.29% | 0.02951 | 0.03252 | 0.0285 | 82,805,231.00 |
| Feb 23 2024 | 0.0294 | -0.00065 | -2.16% | 0.030 | 0.0303 | 0.02837 | 26,156,695.00 |
| Feb 22 2024 | 0.03005 | 0.00028 | 0.94% | 0.02968 | 0.03078 | 0.02928 | 49,088,115.00 |
| Feb 21 2024 | 0.02977 | -0.002 | -6.30% | 0.03168 | 0.03233 | 0.02832 | 57,052,287.00 |
| Feb 20 2024 | 0.03177 | 0.00133 | 4.37% | 0.03044 | 0.03209 | 0.02883 | 114,309,724.00 |
| Feb 19 2024 | 0.03044 | 0.00185 | 6.47% | 0.02859 | 0.03118 | 0.02834 | 48,216,180.00 |
| Feb 18 2024 | 0.02859 | 0.00109 | 3.96% | 0.02748 | 0.02948 | 0.02725 | 43,563,847.00 |
| Feb 17 2024 | 0.0275 | -0.00046 | -1.65% | 0.02797 | 0.02828 | 0.02671 | 46,221,792.00 |
| Feb 16 2024 | 0.02796 | -0.00002 | -0.07% | 0.02796 | 0.0295 | 0.02713 | 78,556,695.00 |
| Feb 15 2024 | 0.02798 | 0.0014 | 5.27% | 0.02659 | 0.02855 | 0.02644 | 65,559,786.00 |
| Feb 14 2024 | 0.02658 | 0.00172 | 6.92% | 0.02483 | 0.02736 | 0.02463 | 39,787,233.00 |
| Feb 13 2024 | 0.02486 | -0.00042 | -1.66% | 0.02525 | 0.0254 | 0.02418 | 23,938,388.00 |
| Feb 12 2024 | 0.02528 | 0.00064 | 2.60% | 0.02463 | 0.02539 | 0.02434 | 23,293,657.00 |
| Feb 11 2024 | 0.02464 | 0.00002 | 0.08% | 0.02465 | 0.02523 | 0.0245 | 20,339,924.00 |
| Feb 10 2024 | 0.02462 | -0.00025 | -1.01% | 0.02494 | 0.02512 | 0.02436 | 6,615,431.00 |
| Feb 09 2024 | 0.02487 | 0.0005 | 2.05% | 0.02441 | 0.02499 | 0.02436 | 10,700,427.00 |
| Feb 08 2024 | 0.02437 | -0.00002 | -0.08% | 0.02445 | 0.02463 | 0.02415 | 11,421,537.00 |
| Feb 07 2024 | 0.02439 | 0.0004 | 1.67% | 0.02408 | 0.02444 | 0.02382 | 7,718,465.00 |
| Feb 06 2024 | 0.02399 | 0.00021 | 0.88% | 0.02376 | 0.02419 | 0.02342 | 5,698,513.00 |
| Feb 05 2024 | 0.02378 | 0.00008 | 0.34% | 0.02369 | 0.02412 | 0.02322 | 11,680,040.00 |
| Feb 04 2024 | 0.0237 | -0.00049 | -2.03% | 0.02412 | 0.02415 | 0.02354 | 6,809,626.00 |
| Feb 03 2024 | 0.02419 | 0.00041 | 1.72% | 0.02379 | 0.02486 | 0.02376 | 10,141,793.00 |
| Feb 02 2024 | 0.02378 | 0.00024 | 1.02% | 0.02348 | 0.024 | 0.02327 | 4,859,916.00 |
| Feb 01 2024 | 0.02354 | 0.00004 | 0.17% | 0.02357 | 0.02365 | 0.02295 | 8,966,505.00 |
| Jan 31 2024 | 0.0235 | -0.00075 | -3.09% | 0.02436 | 0.02436 | 0.02308 | 10,377,947.00 |
| Jan 30 2024 | 0.02425 | -0.0005 | -2.02% | 0.02465 | 0.02502 | 0.02415 | 10,977,655.00 |
| Jan 29 2024 | 0.02475 | 0.00068 | 2.83% | 0.02391 | 0.02502 | 0.02391 | 9,267,702.00 |
| Jan 28 2024 | 0.02407 | -0.00086 | -3.45% | 0.02499 | 0.02512 | 0.02379 | 9,921,960.00 |
| Jan 27 2024 | 0.02493 | 0.00063 | 2.59% | 0.02431 | 0.02501 | 0.02381 | 9,912,143.00 |
