Ankr Network Historical Data - ANKRUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ankr Network (Cryptocurrency:ANKRUSD)
Ankr Network (Cryptocurrency:ANKRUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ankr Network	ANKRUSD	Crypto	505,700,000	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00368	-6.78%	0.05063	0.05062	0.05065

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05459	0.05608	0.04988	0.05431	0.01697 - 0.06921

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	07:55:14	114.00	0.05062	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3,100,367.97	58,685,759.78	ANKR	ANKREUR	ANKRGBP	ANKRBTC

ANKRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.04246	0.05626	0.04023	46,109,050.64	0.00817	19.24%
1 Month	0.0564	0.06921	0.03424	86,531,632.63	-0.00577	-10.23%
3 Months	0.02436	0.06921	0.02295	84,394,306.49	0.02627	107.84%
6 Months	0.02232	0.06921	0.02014	52,343,289.92	0.02831	126.84%
1 Year	0.03713	0.06921	0.01697	34,085,688.93	0.0135	36.36%
3 Years	0.13459	0.21409	0.01454	72,505,385.76	-0.08396	-62.38%
5 Years	0.00864	0.21764	0.000722	149,271,465.73	0.04199	485.96%

ANKRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
24 Apr 2024	0.05427	0.00118	2.22%	0.0531	0.05626	0.05264	64,215,211.00
23 Apr 2024	0.05309	0.00496	10.31%	0.04829	0.05451	0.04804	58,108,975.00
22 Apr 2024	0.04813	-0.00076	-1.55%	0.04854	0.04925	0.04768	30,649,574.00
21 Apr 2024	0.04889	0.00243	5.23%	0.04602	0.0507	0.04585	54,777,829.00
20 Apr 2024	0.04646	0.00069	1.51%	0.0461	0.04742	0.04205	53,954,699.00
19 Apr 2024	0.04577	0.00305	7.14%	0.04276	0.04637	0.04136	37,279,552.00
18 Apr 2024	0.04272	0.00	0.00%	0.04246	0.044	0.04023	23,777,512.00
17 Apr 2024	0.04272	-0.00023	-0.54%	0.04264	0.04359	0.04028	36,345,119.00
16 Apr 2024	0.04295	-0.00097	-2.21%	0.04334	0.04693	0.04115	55,255,696.00
15 Apr 2024	0.04392	0.00336	8.28%	0.04018	0.04456	0.038	64,546,279.00
14 Apr 2024	0.04056	-0.00774	-16.02%	0.048	0.04864	0.03424	159,141,146.00
13 Apr 2024	0.0483	-0.01002	-17.18%	0.05806	0.05894	0.045	88,341,119.00
12 Apr 2024	0.05832	-0.00147	-2.46%	0.05936	0.06054	0.05757	21,480,042.00
11 Apr 2024	0.05979	-0.00004	-0.07%	0.05956	0.06279	0.05635	53,533,144.00
10 Apr 2024	0.05983	-0.00262	-4.20%	0.06233	0.0628	0.05944	35,884,015.00
09 Apr 2024	0.06245	-0.00158	-2.47%	0.06473	0.06541	0.06145	101,861,240.00
08 Apr 2024	0.06403	0.00494	8.36%	0.05873	0.06647	0.05845	105,491,455.00
07 Apr 2024	0.05909	0.00378	6.83%	0.0548	0.06251	0.05455	67,789,524.00
06 Apr 2024	0.05531	-0.00081	-1.44%	0.05575	0.05606	0.05177	41,171,311.00
05 Apr 2024	0.05612	0.00262	4.90%	0.05293	0.05814	0.05131	50,133,788.00
04 Apr 2024	0.0535	-0.00246	-4.40%	0.05612	0.05673	0.05211	77,753,451.00
03 Apr 2024	0.05596	-0.01151	-17.06%	0.06641	0.06706	0.05547	154,945,637.00
02 Apr 2024	0.06747	0.00752	12.54%	0.05929	0.06921	0.05926	268,563,370.00
01 Apr 2024	0.05995	0.00563	10.36%	0.05411	0.0644	0.05401	241,312,339.00
31 Mar 2024	0.05432	0.00054	1.00%	0.05458	0.05788	0.053	93,872,151.00
30 Mar 2024	0.05378	-0.00156	-2.82%	0.0551	0.05525	0.05229	60,248,327.00
29 Mar 2024	0.05534	-0.00142	-2.50%	0.05634	0.05803	0.05302	110,341,762.00
28 Mar 2024	0.05676	-0.00015	-0.26%	0.0564	0.06306	0.05558	212,111,435.00
27 Mar 2024	0.05691	0.00652	12.94%	0.05064	0.06533	0.05041	329,763,562.00
26 Mar 2024	0.05039	0.00585	13.13%	0.04436	0.05276	0.04426	142,176,901.00
25 Mar 2024	0.04454	0.0015	3.49%	0.04301	0.04497	0.04249	23,625,659.00
24 Mar 2024	0.04304	0.00063	1.49%	0.04264	0.04486	0.04242	36,681,130.00

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