Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ANKRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000072 | 0.00000070 | 1,624.00 |
| May 11 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000072 | 8,103.00 |
| May 10 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000074 | 0.00000074 | 0.00000072 | 5,610.00 |
| May 09 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000074 | 0.00000073 | 3,766.00 |
| May 08 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000075 | 0.00000074 | 12,152.00 |
| May 07 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000075 | 0.00000075 | 0.00000075 | 783.00 |
| May 06 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000077 | 0.00000077 | 0.00000076 | 10,222.00 |
| May 05 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000079 | 0.00000079 | 0.00000077 | 39,444.00 |
| May 04 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000079 | 0.00000078 | 32,117.00 |
| May 03 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000079 | 0.00000079 | 0.00000078 | 9,463.00 |
| May 02 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000078 | 0.00000078 | 0.00000077 | 41,732.00 |
| May 01 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000077 | 0.00000079 | 0.00000075 | 182,357.00 |
| Apr 30 2024 | 0.00000077 | -0.00000007 | -8.33% | 0.00000084 | 0.00000084 | 0.00000076 | 77,913.00 |
| Apr 29 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000083 | 0.00000084 | 0.00000081 | 35,142.00 |
| Apr 28 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000084 | 0.00000085 | 0.00000084 | 85,446.00 |
| Apr 27 2024 | 0.00000086 | 0.00000006 | 7.50% | 0.00000078 | 0.00000086 | 0.00000077 | 31,911.00 |
| Apr 26 2024 | 0.00000080 | -0.00000004 | -4.76% | 0.00000080 | 0.00000080 | 0.00000080 | 804.00 |
| Apr 25 2024 | 0.00000084 | 0.00000006 | 7.69% | 0.00000080 | 0.00000084 | 0.00000078 | 58,421.00 |
| Apr 24 2024 | 0.00000078 | -0.00000004 | -4.88% | 0.00000082 | 0.00000082 | 0.00000078 | 84,594.00 |
| Apr 23 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000084 | 0.00000080 | 156,049.00 |
| Apr 22 2024 | 0.00000080 | 0.00000006 | 8.11% | 0.00000075 | 0.00000081 | 0.00000075 | 215,195.00 |
| Apr 21 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000075 | 0.00000074 | 18,257.00 |
| Apr 20 2024 | 0.00000075 | 0.00000004 | 5.63% | 0.00000073 | 0.00000080 | 0.00000073 | 661,167.00 |
| Apr 19 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000074 | 0.00000077 | 0.00000071 | 183,833.00 |
| Apr 18 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000069 | 0.00000069 | 0.00000069 | 1,232.00 |
| Apr 17 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000066 | 0.00000071 | 0.00000066 | 46,202.00 |
| Apr 16 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000066 | 0.00000067 | 0.00000066 | 40,977.00 |
| Apr 15 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000070 | 0.00000065 | 224,420.00 |
| Apr 14 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000062 | 0.00000065 | 0.00000060 | 52,884.00 |
| Apr 13 2024 | 0.00000063 | -0.00000007 | -10.00% | 0.00000072 | 0.00000074 | 0.00000056 | 1,365,533.00 |
| Apr 12 2024 | 0.00000070 | -0.00000013 | -15.66% | 0.00000082 | 0.00000082 | 0.00000068 | 1,574,218.00 |
| Apr 11 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000083 | 0.00000085 | 0.00000083 | 39,792.00 |
| Apr 10 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000089 | 0.00000089 | 0.00000084 | 92,882.00 |
| Apr 09 2024 | 0.00000088 | 0.00000001 | 1.15% | 0.00000086 | 0.00000088 | 0.00000086 | 96,523.00 |
| Apr 08 2024 | 0.00000087 | -0.00000005 | -5.43% | 0.00000092 | 0.00000092 | 0.00000087 | 73,729.00 |
| Apr 07 2024 | 0.00000092 | 0.00000005 | 5.75% | 0.00000084 | 0.00000096 | 0.00000084 | 736,616.00 |
| Apr 06 2024 | 0.00000087 | 0.00000005 | 6.10% | 0.00000081 | 0.00000090 | 0.00000081 | 151,523.00 |
| Apr 05 2024 | 0.00000082 | -0.00000001 | -1.20% | 0.00000080 | 0.00000082 | 0.00000078 | 185,179.00 |
| Apr 04 2024 | 0.00000083 | 0.00000002 | 2.47% | 0.00000081 | 0.00000083 | 0.00000078 | 47,912.00 |
| Apr 03 2024 | 0.00000081 | -0.00000005 | -5.81% | 0.00000085 | 0.00000085 | 0.00000081 | 334,620.00 |
| Apr 02 2024 | 0.00000086 | -0.00000011 | -11.34% | 0.00000095 | 0.00000096 | 0.00000085 | 644,552.00 |
| Apr 01 2024 | 0.00000097 | 0.00000013 | 15.48% | 0.00000089 | 0.00000098 | 0.00000089 | 916,846.00 |
| Mar 31 2024 | 0.00000084 | 0.00000004 | 5.00% | 0.00000079 | 0.00000092 | 0.00000078 | 884,260.00 |
| Mar 30 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000081 | 0.00000076 | 281,155.00 |
| Mar 29 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000079 | 0.00000079 | 0.00000076 | 51,628.00 |
| Mar 28 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000080 | 0.00000080 | 0.00000077 | 229,723.00 |
| Mar 27 2024 | 0.00000081 | 0.00000000 | 0.00% | 0.00000080 | 0.00000091 | 0.00000080 | 688,672.00 |
| Mar 26 2024 | 0.00000081 | 0.00000010 | 14.08% | 0.00000071 | 0.00000091 | 0.00000071 | 534,178.00 |
| Mar 25 2024 | 0.00000071 | 0.00000004 | 5.97% | 0.00000069 | 0.00000075 | 0.00000068 | 232,358.00 |
| Mar 24 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000068 | 0.00000068 | 0.00000066 | 18,906.00 |
| Mar 23 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000067 | 0.00000071 | 0.00000067 | 926,397.00 |
| Mar 22 2024 | 0.00000066 | -0.00000003 | -4.35% | 0.00000067 | 0.00000068 | 0.00000064 | 110,724.00 |
| Mar 21 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000068 | 0.00000069 | 0.00000068 | 35,436.00 |
| Mar 20 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000067 | 0.00000067 | 0.00000065 | 90,419.00 |
| Mar 19 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000068 | 0.00000068 | 0.00000063 | 361,317.00 |
| Mar 18 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000073 | 0.00000073 | 0.00000070 | 59,386.00 |
| Mar 17 2024 | 0.00000074 | 0.00000004 | 5.71% | 0.00000071 | 0.00000074 | 0.00000068 | 424,772.00 |
| Mar 16 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000077 | 0.00000069 | 162,369.00 |
| Mar 15 2024 | 0.00000073 | -0.00000007 | -8.75% | 0.00000077 | 0.00000077 | 0.00000073 | 32,848.00 |
| Mar 14 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000078 | 0.00000081 | 0.00000074 | 49,301.00 |
| Mar 13 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000084 | 0.00000084 | 0.00000076 | 304,516.00 |
| Mar 12 2024 | 0.00000080 | 0.00000010 | 14.29% | 0.00000074 | 0.00000080 | 0.00000071 | 513,824.00 |
| Mar 11 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000071 | 0.00000075 | 0.00000070 | 287,935.00 |
| Mar 10 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000069 | 203,575.00 |
| Mar 09 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000072 | 0.00 |
| Mar 08 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000074 | 0.00000078 | 0.00000071 | 856,860.00 |
| Mar 07 2024 | 0.00000074 | 0.00000012 | 19.35% | 0.00000063 | 0.00000085 | 0.00000063 | 1,507,254.00 |
| Mar 06 2024 | 0.00000062 | 0.00000003 | 5.08% | 0.00000059 | 0.00000066 | 0.00000058 | 256,095.00 |
| Mar 05 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000059 | 0.00000062 | 0.00000052 | 3,152,646.00 |
| Mar 04 2024 | 0.00000060 | -0.00000008 | -11.76% | 0.00000065 | 0.00000066 | 0.00000060 | 121,685.00 |
| Mar 03 2024 | 0.00000068 | 0.00000004 | 6.25% | 0.00000064 | 0.00000070 | 0.00000060 | 177,660.00 |
| Mar 02 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000060 | 0.00000064 | 0.00000060 | 9,893.00 |
| Mar 01 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000058 | 0.00000062 | 0.00000058 | 95,118.00 |
| Feb 29 2024 | 0.00000061 | 0.00000005 | 8.93% | 0.00000056 | 0.00000062 | 0.00000054 | 455,198.00 |
| Feb 28 2024 | 0.00000056 | -0.00000004 | -6.67% | 0.00000058 | 0.00000059 | 0.00000054 | 888,787.00 |
| Feb 27 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000060 | 0.00000061 | 0.00000059 | 230,449.00 |
| Feb 26 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000065 | 0.00000061 | 90,150.00 |
| Feb 25 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000065 | 0.00000060 | 250,036.00 |
| Feb 24 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000057 | 0.00000063 | 0.00000057 | 458,852.00 |
| Feb 23 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000058 | 0.00000059 | 0.00000057 | 39,229.00 |
| Feb 22 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000057 | 0.00000059 | 0.00000057 | 8,056.00 |
| Feb 21 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000060 | 0.00000060 | 0.00000056 | 54,209.00 |
| Feb 20 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000061 | 0.00000058 | 61,193.00 |
| Feb 19 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000059 | 0.00000054 | 150,069.00 |
| Feb 18 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000056 | 0.00000054 | 53,805.00 |
| Feb 17 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000053 | 70,705.00 |
| Feb 16 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000052 | 0.00000054 | 0.00000052 | 88,702.00 |
| Feb 15 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000051 | 0.00000054 | 0.00000051 | 59,088.00 |
| Feb 14 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000050 | 0.00000051 | 0.00000050 | 96,882.00 |
| Feb 13 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 0.00 |
