Ankr price history in 2019
In 2019 Ankr (ANKR) went from $0.0050 on 2019-03-06 to $0.001446 on 2019-12-31, a change of -71.08%. The highest price was $0.0146 on 2019-03-27 and the lowest $0.001446 on 2019-12-31. About $166.91M was traded across the year. The best day was 2019-05-25 (+14.59%) and the worst 2019-08-09 (-23.84%).
$0.0050Open · 2019-03-06
$0.001446Close · 2019-12-31
$0.0146High · 2019-03-27
$0.001446Low · 2019-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| March | $0.0050 | $0.0146 | $0.0050 | $0.013301 | $2.72M | +166.02% |
| April | $0.013301 | $0.013301 | $0.00775 | $0.009071 | $2.95M | -31.80% |
| May | $0.009071 | $0.009145 | $0.006499 | $0.007532 | $14.56M | -16.97% |
| June | $0.007532 | $0.010261 | $0.006872 | $0.0077 | $26.70M | +2.23% |
| July | $0.0077 | $0.0140 | $0.00555 | $0.005996 | $58.45M | -22.13% |
| August | $0.006001 | $0.007291 | $0.003017 | $0.003107 | $21.06M | -48.23% |
| September | $0.003107 | $0.003878 | $0.001979 | $0.002238 | $13.51M | -27.98% |
| October | $0.002238 | $0.0028 | $0.001969 | $0.002222 | $11.58M | -0.68% |
| November | $0.002222 | $0.00262 | $0.001666 | $0.001895 | $8.19M | -14.72% |
| December | $0.001894 | $0.001914 | $0.001446 | $0.001446 | $7.19M | -23.65% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.001496 | $0.001496 | $0.001446 | $0.001446 | $217.86K | -3.35% |
| 2019-12-30 | $0.001552 | $0.001552 | $0.001496 | $0.001496 | $232.01K | -3.61% |
| 2019-12-29 | $0.001551 | $0.001552 | $0.001551 | $0.001552 | $219.67K | +0.09% |
| 2019-12-28 | $0.001591 | $0.001608 | $0.001546 | $0.001551 | $226.65K | -2.52% |
| 2019-12-27 | $0.001605 | $0.001605 | $0.001591 | $0.001591 | $224.76K | -0.89% |
| 2019-12-26 | $0.001576 | $0.001659 | $0.001554 | $0.001605 | $232.66K | +1.88% |
| 2019-12-25 | $0.001597 | $0.001597 | $0.001576 | $0.001576 | $202.67K | -1.30% |
| 2019-12-24 | $0.001599 | $0.001599 | $0.001597 | $0.001597 | $234.29K | -0.15% |
| 2019-12-23 | $0.0016 | $0.0016 | $0.001599 | $0.001599 | $231.03K | -0.06% |
| 2019-12-22 | $0.001582 | $0.0016 | $0.001582 | $0.0016 | $253.85K | +1.16% |
| 2019-12-21 | $0.001661 | $0.001672 | $0.001578 | $0.001582 | $252.25K | -4.78% |
| 2019-12-20 | $0.001656 | $0.001661 | $0.001656 | $0.001661 | $234.99K | +0.29% |
| 2019-12-19 | $0.001676 | $0.001676 | $0.001656 | $0.001656 | $230.81K | -1.18% |
| 2019-12-18 | $0.001576 | $0.001676 | $0.001576 | $0.001676 | $250.99K | +6.35% |
| 2019-12-17 | $0.001665 | $0.001665 | $0.001576 | $0.001576 | $261.96K | -5.31% |
| 2019-12-16 | $0.001772 | $0.001802 | $0.001656 | $0.001664 | $269.44K | -6.07% |
| 2019-12-15 | $0.001689 | $0.001809 | $0.00168 | $0.001772 | $258.94K | +4.91% |
| 2019-12-14 | $0.001746 | $0.001746 | $0.001689 | $0.001689 | $230.54K | -3.26% |
| 2019-12-13 | $0.00174 | $0.001746 | $0.00174 | $0.001746 | $235.13K | +0.31% |
| 2019-12-12 | $0.001742 | $0.001742 | $0.00174 | $0.00174 | $220.64K | -0.07% |
| 2019-12-11 | $0.001768 | $0.001768 | $0.001742 | $0.001742 | $215.66K | -1.48% |
| 2019-12-10 | $0.001844 | $0.001844 | $0.001768 | $0.001768 | $227.16K | -4.12% |
| 2019-12-09 | $0.001872 | $0.001913 | $0.001841 | $0.001844 | $250.43K | -1.50% |
| 2019-12-08 | $0.001851 | $0.001914 | $0.001824 | $0.001872 | $224.42K | +1.15% |
| 2019-12-07 | $0.001805 | $0.001851 | $0.001805 | $0.001851 | $257.49K | +2.51% |
| 2019-12-06 | $0.001827 | $0.001855 | $0.001775 | $0.001805 | $220.63K | -1.15% |
| 2019-12-05 | $0.001788 | $0.001851 | $0.001734 | $0.001826 | $218.62K | +2.11% |
| 2019-12-04 | $0.00183 | $0.001863 | $0.001776 | $0.001789 | $256.73K | -2.27% |
| 2019-12-03 | $0.001837 | $0.001837 | $0.00183 | $0.00183 | $210.05K | -0.35% |
| 2019-12-02 | $0.001855 | $0.001855 | $0.001837 | $0.001837 | $189.71K | -1.01% |
| 2019-12-01 | $0.001894 | $0.001894 | $0.001855 | $0.001855 | $195.88K | -2.10% |
| 2019-11-30 | $0.001987 | $0.002023 | $0.001892 | $0.001895 | $226.96K | -4.65% |
| 2019-11-29 | $0.001914 | $0.001995 | $0.001887 | $0.001988 | $230.22K | +3.83% |
| 2019-11-28 | $0.001951 | $0.00198 | $0.001913 | $0.001914 | $204.18K | -1.86% |
| 2019-11-27 | $0.001872 | $0.00198 | $0.001817 | $0.001951 | $224.17K | +4.21% |
| 2019-11-26 | $0.001864 | $0.001872 | $0.001864 | $0.001872 | $188.91K | +0.45% |
| 2019-11-25 | $0.001795 | $0.001891 | $0.001666 | $0.001864 | $241.89K | +3.81% |
| 2019-11-24 | $0.001987 | $0.00199 | $0.001793 | $0.001795 | $195.41K | -9.65% |
| 2019-11-23 | $0.001986 | $0.002025 | $0.001943 | $0.001987 | $202.43K | +0.02% |
| 2019-11-22 | $0.002031 | $0.002107 | $0.001819 | $0.001987 | $283.76K | -2.21% |
| 2019-11-21 | $0.002216 | $0.002216 | $0.002031 | $0.002031 | $234.74K | -8.36% |
| 2019-11-20 | $0.002134 | $0.002253 | $0.002131 | $0.002217 | $244.46K | +3.89% |
| 2019-11-19 | $0.0022 | $0.0022 | $0.002134 | $0.002134 | $238.60K | -3.01% |
| 2019-11-18 | $0.002319 | $0.002319 | $0.0022 | $0.0022 | $260.38K | -5.10% |
| 2019-11-17 | $0.00236 | $0.002361 | $0.002297 | $0.002318 | $246.39K | -1.74% |
| 2019-11-16 | $0.002225 | $0.002381 | $0.002182 | $0.002359 | $338.30K | +6.02% |
| 2019-11-15 | $0.002211 | $0.002225 | $0.002211 | $0.002225 | $246.00K | +0.65% |
| 2019-11-14 | $0.00226 | $0.00226 | $0.002211 | $0.002211 | $218.30K | -2.19% |
| 2019-11-13 | $0.002286 | $0.002286 | $0.00226 | $0.00226 | $202.52K | -0.95% |
| 2019-11-12 | $0.002269 | $0.002306 | $0.0022 | $0.002282 | $286.82K | +0.59% |
| 2019-11-11 | $0.002312 | $0.002312 | $0.002269 | $0.002269 | $281.50K | -1.89% |
| 2019-11-10 | $0.002301 | $0.002312 | $0.002301 | $0.002312 | $281.53K | +0.51% |
| 2019-11-09 | $0.002261 | $0.002301 | $0.002261 | $0.002301 | $251.83K | +1.75% |
| 2019-11-08 | $0.002386 | $0.002417 | $0.002216 | $0.002261 | $293.47K | -5.23% |
| 2019-11-07 | $0.002408 | $0.002453 | $0.002349 | $0.002386 | $366.54K | -0.93% |
| 2019-11-06 | $0.002356 | $0.002599 | $0.002322 | $0.002408 | $402.22K | +2.21% |
| 2019-11-05 | $0.002401 | $0.002415 | $0.002302 | $0.002356 | $318.80K | -1.89% |
| 2019-11-04 | $0.002417 | $0.002441 | $0.002355 | $0.002402 | $374.92K | -0.61% |
| 2019-11-03 | $0.002512 | $0.002517 | $0.002374 | $0.002416 | $365.13K | -3.80% |
| 2019-11-02 | $0.002276 | $0.00262 | $0.002272 | $0.002512 | $455.21K | +10.38% |
| 2019-11-01 | $0.002222 | $0.002276 | $0.002222 | $0.002276 | $281.97K | +2.39% |
| 2019-10-31 | $0.002158 | $0.002222 | $0.002158 | $0.002222 | $316.34K | +2.95% |
| 2019-10-30 | $0.002277 | $0.002281 | $0.002079 | $0.002159 | $319.90K | -5.19% |
| 2019-10-29 | $0.002255 | $0.002277 | $0.002255 | $0.002277 | $376.15K | +0.96% |
| 2019-10-28 | $0.002146 | $0.002298 | $0.002135 | $0.002255 | $367.98K | +5.08% |
| 2019-10-27 | $0.002036 | $0.002174 | $0.002001 | $0.002146 | $320.29K | +5.39% |
| 2019-10-26 | $0.002125 | $0.002234 | $0.001993 | $0.002037 | $409.35K | -4.17% |
| 2019-10-25 | $0.002037 | $0.002197 | $0.001982 | $0.002125 | $414.15K | +4.32% |
| 2019-10-24 | $0.0020 | $0.002037 | $0.0020 | $0.002037 | $287.59K | +1.83% |
| 2019-10-23 | $0.002239 | $0.002241 | $0.001969 | $0.0020 | $410.44K | -10.64% |
| 2019-10-22 | $0.002284 | $0.002326 | $0.00222 | $0.002239 | $577.29K | -1.97% |
| 2019-10-21 | $0.002287 | $0.002345 | $0.002243 | $0.002283 | $505.07K | -0.14% |
| 2019-10-20 | $0.002253 | $0.002332 | $0.002201 | $0.002287 | $576.14K | +1.49% |
| 2019-10-19 | $0.002266 | $0.002379 | $0.002222 | $0.002253 | $668.26K | -0.59% |
| 2019-10-18 | $0.002413 | $0.00244 | $0.002222 | $0.002266 | $682.95K | -6.09% |
| 2019-10-17 | $0.002488 | $0.0025 | $0.002295 | $0.002413 | $479.00K | -2.97% |
| 2019-10-16 | $0.002202 | $0.002487 | $0.002202 | $0.002487 | $827.35K | +12.94% |
| 2019-10-15 | $0.002344 | $0.002357 | $0.002033 | $0.002202 | $351.74K | -6.04% |
| 2019-10-14 | $0.002376 | $0.002376 | $0.002344 | $0.002344 | $242.06K | -1.36% |
| 2019-10-13 | $0.002334 | $0.002406 | $0.002332 | $0.002376 | $251.93K | +1.78% |
| 2019-10-12 | $0.002406 | $0.00245 | $0.002315 | $0.002335 | $283.79K | -2.93% |
| 2019-10-11 | $0.002471 | $0.002495 | $0.002381 | $0.002405 | $244.80K | -2.68% |
| 2019-10-10 | $0.002576 | $0.002584 | $0.002444 | $0.002472 | $257.07K | -4.08% |
| 2019-10-09 | $0.002549 | $0.002687 | $0.002494 | $0.002577 | $394.39K | +1.05% |
| 2019-10-08 | $0.002303 | $0.0028 | $0.002303 | $0.00255 | $312.67K | +10.69% |
| 2019-10-07 | $0.002285 | $0.00234 | $0.002252 | $0.002304 | $235.91K | +0.82% |
| 2019-10-06 | $0.002435 | $0.002533 | $0.002253 | $0.002285 | $254.09K | -6.19% |
| 2019-10-05 | $0.002245 | $0.002511 | $0.002236 | $0.002436 | $310.86K | +8.50% |
| 2019-10-04 | $0.002224 | $0.002245 | $0.002224 | $0.002245 | $181.49K | +0.98% |
| 2019-10-03 | $0.002222 | $0.002224 | $0.002222 | $0.002224 | $217.48K | +0.08% |
| 2019-10-02 | $0.002285 | $0.002288 | $0.00214 | $0.002222 | $270.60K | -2.78% |
| 2019-10-01 | $0.002238 | $0.0024 | $0.002227 | $0.002285 | $237.59K | +2.13% |
| 2019-09-30 | $0.002143 | $0.002247 | $0.002099 | $0.002238 | $297.83K | +4.44% |
| 2019-09-29 | $0.002295 | $0.002297 | $0.002083 | $0.002143 | $236.39K | -6.68% |
| 2019-09-28 | $0.002232 | $0.002297 | $0.00219 | $0.002296 | $291.68K | +2.84% |
| 2019-09-27 | $0.002035 | $0.002254 | $0.001985 | $0.002233 | $360.43K | +9.69% |
| 2019-09-26 | $0.00219 | $0.002232 | $0.001979 | $0.002035 | $291.38K | -7.04% |
| 2019-09-25 | $0.002185 | $0.00229 | $0.002067 | $0.002189 | $530.57K | +0.22% |
| 2019-09-24 | $0.002696 | $0.002726 | $0.002115 | $0.002184 | $333.96K | -18.96% |
| 2019-09-23 | $0.002877 | $0.002878 | $0.002684 | $0.002695 | $305.74K | -6.32% |
| 2019-09-22 | $0.003008 | $0.003008 | $0.002856 | $0.002877 | $281.41K | -4.29% |
| 2019-09-21 | $0.003012 | $0.003027 | $0.002992 | $0.003006 | $188.12K | -0.24% |
| 2019-09-20 | $0.002986 | $0.003111 | $0.002899 | $0.003013 | $366.11K | +0.94% |
| 2019-09-19 | $0.003196 | $0.003196 | $0.002985 | $0.002985 | $483.05K | -6.61% |
| 2019-09-18 | $0.003035 | $0.003206 | $0.003023 | $0.003197 | $464.55K | +5.36% |
| 2019-09-17 | $0.003011 | $0.003114 | $0.002879 | $0.003034 | $320.79K | +0.77% |
| 2019-09-16 | $0.002994 | $0.003069 | $0.002983 | $0.003011 | $337.04K | +0.57% |
| 2019-09-15 | $0.003022 | $0.003143 | $0.002952 | $0.002994 | $734.94K | -0.94% |
| 2019-09-14 | $0.002987 | $0.003288 | $0.002945 | $0.003023 | $646.86K | +1.19% |
| 2019-09-13 | $0.00298 | $0.002987 | $0.00298 | $0.002987 | $514.38K | +0.23% |
| 2019-09-12 | $0.002942 | $0.00298 | $0.002942 | $0.00298 | $519.09K | +1.29% |
| 2019-09-11 | $0.003097 | $0.003097 | $0.002942 | $0.002942 | $409.02K | -5.02% |
| 2019-09-10 | $0.002991 | $0.003202 | $0.002979 | $0.003097 | $427.95K | +3.55% |
| 2019-09-09 | $0.003011 | $0.003047 | $0.00285 | $0.002991 | $561.09K | -0.65% |
| 2019-09-08 | $0.003131 | $0.003131 | $0.003011 | $0.003011 | $570.49K | -3.81% |
| 2019-09-07 | $0.002983 | $0.00318 | $0.002936 | $0.00313 | $553.48K | +4.90% |
| 2019-09-06 | $0.003094 | $0.003303 | $0.002824 | $0.002984 | $783.43K | -3.54% |
| 2019-09-05 | $0.003364 | $0.003388 | $0.003026 | $0.003094 | $517.72K | -8.05% |
| 2019-09-04 | $0.003088 | $0.003878 | $0.002933 | $0.003365 | $656.01K | +9.03% |
| 2019-09-03 | $0.0032 | $0.003239 | $0.003031 | $0.003086 | $501.59K | -3.53% |
| 2019-09-02 | $0.002978 | $0.003226 | $0.00291 | $0.003199 | $599.37K | +7.34% |
| 2019-09-01 | $0.003107 | $0.003142 | $0.002937 | $0.00298 | $422.51K | -4.09% |
| 2019-08-31 | $0.003179 | $0.003179 | $0.003107 | $0.003107 | $367.18K | -2.31% |
| 2019-08-30 | $0.003096 | $0.003267 | $0.003017 | $0.00318 | $393.29K | +2.70% |
| 2019-08-29 | $0.003532 | $0.003605 | $0.003047 | $0.003097 | $937.17K | -12.29% |
| 2019-08-28 | $0.003731 | $0.0039 | $0.003374 | $0.003531 | $633.70K | -5.37% |
| 2019-08-27 | $0.003731 | $0.0038 | $0.003516 | $0.003731 | $461.54K | +0.01% |
| 2019-08-26 | $0.003728 | $0.003942 | $0.003601 | $0.003731 | $465.30K | +0.03% |
| 2019-08-25 | $0.003751 | $0.004092 | $0.003652 | $0.003729 | $420.68K | -0.63% |
| 2019-08-24 | $0.003856 | $0.003901 | $0.003563 | $0.003753 | $537.56K | -2.70% |
| 2019-08-23 | $0.003956 | $0.003977 | $0.003838 | $0.003857 | $472.57K | -2.48% |
| 2019-08-22 | $0.003968 | $0.004067 | $0.003742 | $0.003955 | $476.59K | -0.29% |
| 2019-08-21 | $0.004454 | $0.004501 | $0.003786 | $0.003967 | $654.25K | -10.93% |
| 2019-08-20 | $0.004718 | $0.004721 | $0.004381 | $0.004454 | $560.17K | -5.56% |
| 2019-08-19 | $0.004423 | $0.004911 | $0.004374 | $0.004716 | $569.90K | +6.58% |
| 2019-08-18 | $0.004421 | $0.004485 | $0.004221 | $0.004425 | $542.74K | +0.10% |
| 2019-08-17 | $0.004509 | $0.004726 | $0.004352 | $0.004421 | $565.47K | -1.91% |
| 2019-08-16 | $0.004963 | $0.005172 | $0.004408 | $0.004507 | $581.09K | -9.16% |
| 2019-08-15 | $0.004471 | $0.005264 | $0.004292 | $0.004961 | $601.25K | +11.00% |
| 2019-08-14 | $0.004962 | $0.005012 | $0.004405 | $0.00447 | $614.40K | -9.89% |
| 2019-08-13 | $0.005223 | $0.005275 | $0.004801 | $0.00496 | $632.16K | -5.02% |
| 2019-08-12 | $0.004905 | $0.005438 | $0.004845 | $0.005223 | $634.17K | +6.47% |
| 2019-08-11 | $0.004787 | $0.005196 | $0.004784 | $0.004905 | $628.00K | +2.46% |
| 2019-08-10 | $0.004881 | $0.005123 | $0.004719 | $0.004788 | $646.10K | -1.87% |
| 2019-08-09 | $0.006411 | $0.006417 | $0.004741 | $0.004879 | $713.38K | -23.84% |
| 2019-08-08 | $0.005767 | $0.007291 | $0.005727 | $0.006407 | $896.54K | +11.08% |
| 2019-08-07 | $0.005808 | $0.005992 | $0.005566 | $0.005768 | $738.84K | -0.70% |
| 2019-08-06 | $0.006099 | $0.0062 | $0.00554 | $0.005808 | $801.58K | -4.77% |
| 2019-08-05 | $0.005772 | $0.006807 | $0.005518 | $0.006099 | $717.79K | +5.70% |
| 2019-08-04 | $0.005933 | $0.005952 | $0.005756 | $0.00577 | $1.06M | -2.70% |
| 2019-08-03 | $0.005946 | $0.006427 | $0.005918 | $0.00593 | $1.46M | -0.26% |
| 2019-08-02 | $0.005618 | $0.006198 | $0.0054 | $0.005945 | $1.39M | +5.90% |
| 2019-08-01 | $0.006001 | $0.006419 | $0.005496 | $0.005614 | $885.67K | -6.38% |
| 2019-07-31 | $0.006087 | $0.006404 | $0.00555 | $0.005996 | $1.43M | -1.29% |
| 2019-07-30 | $0.006913 | $0.006924 | $0.0060 | $0.006075 | $1.68M | -12.13% |
| 2019-07-29 | $0.006949 | $0.006949 | $0.006913 | $0.006913 | $1.62M | -0.52% |
| 2019-07-28 | $0.007038 | $0.007038 | $0.006949 | $0.006949 | $1.68M | -1.04% |
| 2019-07-27 | $0.007615 | $0.0080 | $0.0068 | $0.007022 | $1.78M | -7.63% |
| 2019-07-26 | $0.008061 | $0.008081 | $0.00741 | $0.007602 | $1.88M | -5.66% |
| 2019-07-25 | $0.008182 | $0.008182 | $0.008058 | $0.008058 | $2.00M | -1.41% |
| 2019-07-24 | $0.009004 | $0.009004 | $0.008173 | $0.008173 | $2.06M | -8.99% |
| 2019-07-23 | $0.010926 | $0.0140 | $0.008812 | $0.008981 | $4.04M | -17.77% |
| 2019-07-22 | $0.010377 | $0.010921 | $0.010377 | $0.010921 | $2.11M | +5.38% |
| 2019-07-21 | $0.010712 | $0.010712 | $0.010363 | $0.010363 | $1.83M | -3.24% |
| 2019-07-20 | $0.010001 | $0.01071 | $0.010001 | $0.01071 | $2.41M | +7.09% |
| 2019-07-19 | $0.009175 | $0.010001 | $0.009175 | $0.010001 | $1.89M | +9.04% |
| 2019-07-18 | $0.008509 | $0.009172 | $0.008509 | $0.009172 | $1.62M | +7.78% |
| 2019-07-17 | $0.00812 | $0.00851 | $0.00812 | $0.00851 | $1.76M | +5.24% |
| 2019-07-16 | $0.008891 | $0.008891 | $0.008086 | $0.008086 | $2.04M | -9.04% |
| 2019-07-15 | $0.009256 | $0.009256 | $0.00889 | $0.00889 | $2.28M | -3.93% |
| 2019-07-14 | $0.010059 | $0.010059 | $0.009254 | $0.009254 | $2.90M | -8.05% |
| 2019-07-13 | $0.009629 | $0.010064 | $0.009629 | $0.010064 | $2.36M | +4.57% |
| 2019-07-12 | $0.009512 | $0.009624 | $0.009512 | $0.009624 | $2.77M | +1.18% |
| 2019-07-11 | $0.008999 | $0.009512 | $0.008999 | $0.009512 | $2.45M | +5.70% |
| 2019-07-10 | $0.009288 | $0.009288 | $0.008999 | $0.008999 | $2.12M | -3.11% |
| 2019-07-09 | $0.009387 | $0.009387 | $0.009288 | $0.009288 | $1.21M | -1.05% |
| 2019-07-08 | $0.009085 | $0.009387 | $0.009085 | $0.009387 | $1.21M | +3.32% |
| 2019-07-07 | $0.009048 | $0.009085 | $0.009048 | $0.009085 | $1.03M | +0.41% |
| 2019-07-06 | $0.008819 | $0.009048 | $0.008819 | $0.009048 | $1.58M | +2.60% |
| 2019-07-05 | $0.008349 | $0.008819 | $0.008349 | $0.008819 | $1.42M | +5.63% |
| 2019-07-04 | $0.008177 | $0.008349 | $0.008177 | $0.008349 | $1.75M | +2.10% |
| 2019-07-03 | $0.007847 | $0.008177 | $0.007847 | $0.008177 | $1.17M | +4.21% |
| 2019-07-02 | $0.007721 | $0.007847 | $0.007721 | $0.007847 | $1.16M | +1.63% |
| 2019-07-01 | $0.0077 | $0.007721 | $0.0077 | $0.007721 | $1.24M | +0.27% |
| 2019-06-30 | $0.007942 | $0.007942 | $0.0077 | $0.0077 | $1.31M | -3.05% |
| 2019-06-29 | $0.007757 | $0.007942 | $0.007757 | $0.007942 | $1.28M | +2.38% |
| 2019-06-28 | $0.007684 | $0.007757 | $0.007684 | $0.007757 | $1.01M | +0.95% |
| 2019-06-27 | $0.008468 | $0.008468 | $0.007684 | $0.007684 | $856.28K | -9.26% |
| 2019-06-26 | $0.008665 | $0.008665 | $0.008468 | $0.008468 | $951.35K | -2.27% |
| 2019-06-25 | $0.008701 | $0.008701 | $0.008665 | $0.008665 | $1.01M | -0.41% |
| 2019-06-24 | $0.008718 | $0.008718 | $0.008701 | $0.008701 | $988.22K | -0.19% |
| 2019-06-23 | $0.00881 | $0.00881 | $0.008718 | $0.008718 | $1.03M | -1.04% |
| 2019-06-22 | $0.008697 | $0.00881 | $0.008697 | $0.00881 | $1.01M | +1.30% |
| 2019-06-21 | $0.009154 | $0.009154 | $0.008697 | $0.008697 | $1.03M | -4.99% |
| 2019-06-20 | $0.009299 | $0.009299 | $0.009154 | $0.009154 | $338.84K | -5.67% |
| 2019-06-19 | $0.009493 | $0.009704 | $0.009493 | $0.009704 | $1.14M | +2.22% |
| 2019-06-18 | $0.009617 | $0.009617 | $0.009493 | $0.009493 | $1.08M | -1.29% |
| 2019-06-17 | $0.010245 | $0.010245 | $0.009617 | $0.009617 | $1.01M | -6.13% |
| 2019-06-16 | $0.010261 | $0.010261 | $0.010245 | $0.010245 | $1.05M | -0.16% |
| 2019-06-15 | $0.010122 | $0.010261 | $0.010122 | $0.010261 | $1.04M | +1.37% |
| 2019-06-14 | $0.009957 | $0.010122 | $0.009957 | $0.010122 | $602.40K | +2.22% |
| 2019-06-13 | $0.009504 | $0.009902 | $0.009504 | $0.009902 | $1.07M | +4.19% |
| 2019-06-12 | $0.010052 | $0.010052 | $0.009504 | $0.009504 | $842.18K | -5.45% |
| 2019-06-11 | $0.009079 | $0.010052 | $0.009079 | $0.010052 | $912.03K | +10.72% |
| 2019-06-10 | $0.008236 | $0.009079 | $0.008236 | $0.009079 | $874.90K | +10.24% |
| 2019-06-09 | $0.008102 | $0.008236 | $0.008102 | $0.008236 | $598.99K | +1.65% |
| 2019-06-08 | $0.008305 | $0.008305 | $0.008102 | $0.008102 | $671.88K | -2.44% |
| 2019-06-07 | $0.008052 | $0.008305 | $0.008052 | $0.008305 | $661.45K | +3.14% |
| 2019-06-06 | $0.007648 | $0.008052 | $0.007648 | $0.008052 | $719.09K | +5.28% |
| 2019-06-05 | $0.006872 | $0.007648 | $0.006872 | $0.007648 | $702.45K | +11.29% |
| 2019-06-04 | $0.007823 | $0.007823 | $0.006872 | $0.006872 | $630.82K | -12.16% |
| 2019-06-03 | $0.007818 | $0.007823 | $0.007818 | $0.007823 | $842.46K | +0.06% |
| 2019-06-02 | $0.007575 | $0.007818 | $0.007575 | $0.007818 | $881.06K | +3.21% |
| 2019-06-01 | $0.007532 | $0.007575 | $0.007532 | $0.007575 | $555.10K | +0.57% |
| 2019-05-31 | $0.007836 | $0.007836 | $0.007532 | $0.007532 | $894.47K | -3.88% |
| 2019-05-30 | $0.007913 | $0.007913 | $0.007836 | $0.007836 | $975.66K | -0.97% |
| 2019-05-29 | $0.008203 | $0.008203 | $0.007913 | $0.007913 | $839.63K | -3.54% |
| 2019-05-28 | $0.007908 | $0.008203 | $0.007908 | $0.008203 | $646.06K | +3.73% |
| 2019-05-27 | $0.008115 | $0.008115 | $0.007908 | $0.007908 | $679.25K | -2.55% |
| 2019-05-26 | $0.00893 | $0.00893 | $0.008115 | $0.008115 | $1.02M | -9.13% |
| 2019-05-25 | $0.007793 | $0.00893 | $0.007793 | $0.00893 | $1.01M | +14.59% |
| 2019-05-24 | $0.006933 | $0.007793 | $0.006933 | $0.007793 | $885.78K | +12.40% |
| 2019-05-23 | $0.007014 | $0.007014 | $0.006933 | $0.006933 | $728.09K | -1.15% |
| 2019-05-22 | $0.007052 | $0.007052 | $0.007014 | $0.007014 | $854.00K | -0.54% |
| 2019-05-21 | $0.006741 | $0.007052 | $0.006741 | $0.007052 | $688.28K | +4.61% |
| 2019-05-20 | $0.006667 | $0.006741 | $0.006667 | $0.006741 | $292.55K | +1.11% |
| 2019-05-19 | $0.006499 | $0.006667 | $0.006499 | $0.006667 | $339.72K | +2.59% |
| 2019-05-18 | $0.006584 | $0.006584 | $0.006499 | $0.006499 | $344.87K | -1.29% |
| 2019-05-17 | $0.006627 | $0.006627 | $0.006584 | $0.006584 | $349.78K | -0.65% |
| 2019-05-16 | $0.00661 | $0.006627 | $0.00661 | $0.006627 | $384.50K | +0.26% |
| 2019-05-15 | $0.007001 | $0.007001 | $0.00661 | $0.00661 | $359.11K | -5.58% |
| 2019-05-14 | $0.006761 | $0.007001 | $0.006761 | $0.007001 | $288.46K | +3.55% |
| 2019-05-13 | $0.00667 | $0.006761 | $0.00667 | $0.006761 | $346.19K | +1.36% |
| 2019-05-12 | $0.007022 | $0.007022 | $0.00667 | $0.00667 | $348.27K | -5.01% |
| 2019-05-11 | $0.007485 | $0.007485 | $0.007022 | $0.007022 | $376.39K | -6.19% |
| 2019-05-10 | $0.006806 | $0.007485 | $0.006806 | $0.007485 | $513.59K | +9.98% |
| 2019-05-09 | $0.007128 | $0.007128 | $0.006806 | $0.006806 | $478.41K | -4.52% |
| 2019-05-08 | $0.007264 | $0.007264 | $0.007128 | $0.007128 | $368.12K | -1.87% |
| 2019-05-07 | $0.007532 | $0.007532 | $0.007264 | $0.007264 | $53.06K | -3.56% |
| 2019-05-06 | $0.008111 | $0.008111 | $0.007532 | $0.007532 | $38.82K | -7.14% |
| 2019-05-05 | $0.008096 | $0.008111 | $0.008096 | $0.008111 | $63.50K | +0.19% |
| 2019-05-04 | $0.00894 | $0.00894 | $0.008096 | $0.008096 | $58.59K | -9.44% |
| 2019-05-03 | $0.009145 | $0.009145 | $0.00894 | $0.00894 | $124.08K | -2.24% |
| 2019-05-02 | $0.009039 | $0.009145 | $0.009039 | $0.009145 | $97.96K | +1.17% |
| 2019-05-01 | $0.009071 | $0.009071 | $0.009039 | $0.009039 | $114.58K | -0.35% |
| 2019-04-30 | $0.009421 | $0.009421 | $0.009071 | $0.009071 | $102.13K | -3.72% |
| 2019-04-29 | $0.008789 | $0.009421 | $0.008789 | $0.009421 | $77.85K | +7.19% |
| 2019-04-28 | $0.008751 | $0.008789 | $0.008751 | $0.008789 | $71.72K | +0.43% |
| 2019-04-27 | $0.008091 | $0.008751 | $0.008091 | $0.008751 | $56.61K | +8.16% |
| 2019-04-26 | $0.007958 | $0.008091 | $0.007958 | $0.008091 | $62.54K | +1.67% |
| 2019-04-25 | $0.00775 | $0.007958 | $0.00775 | $0.007958 | $30.89K | +2.68% |
| 2019-04-24 | $0.00841 | $0.00841 | $0.00775 | $0.00775 | $59.39K | -7.85% |
| 2019-04-23 | $0.008929 | $0.008929 | $0.00841 | $0.00841 | $47.74K | -5.81% |
| 2019-04-22 | $0.00868 | $0.008929 | $0.00868 | $0.008929 | $93.62K | +2.87% |
| 2019-04-21 | $0.009041 | $0.009041 | $0.00868 | $0.00868 | $98.94K | -3.99% |
| 2019-04-20 | $0.009361 | $0.009361 | $0.009041 | $0.009041 | $77.57K | -3.42% |
| 2019-04-19 | $0.00906 | $0.009361 | $0.00906 | $0.009361 | $70.36K | +3.32% |
| 2019-04-18 | $0.00926 | $0.00926 | $0.00906 | $0.00906 | $88.23K | -2.16% |
| 2019-04-17 | $0.008875 | $0.00926 | $0.008875 | $0.00926 | $117.33K | +4.34% |
| 2019-04-16 | $0.008451 | $0.008875 | $0.008451 | $0.008875 | $105.98K | +5.02% |
| 2019-04-15 | $0.008819 | $0.008819 | $0.008451 | $0.008451 | $107.74K | -4.17% |
| 2019-04-14 | $0.008666 | $0.008819 | $0.008666 | $0.008819 | $111.27K | +1.77% |
| 2019-04-13 | $0.008738 | $0.008738 | $0.008666 | $0.008666 | $104.78K | -0.82% |
| 2019-04-12 | $0.009246 | $0.009246 | $0.008738 | $0.008738 | $105.60K | -5.49% |
| 2019-04-11 | $0.009949 | $0.009949 | $0.009246 | $0.009246 | $120.88K | -7.07% |
| 2019-04-10 | $0.01047 | $0.01047 | $0.009949 | $0.009949 | $127.50K | -4.98% |
| 2019-04-09 | $0.009971 | $0.01047 | $0.009971 | $0.01047 | $126.38K | +5.00% |
| 2019-04-08 | $0.010138 | $0.010138 | $0.009971 | $0.009971 | $121.23K | -1.65% |
| 2019-04-07 | $0.010615 | $0.010615 | $0.010138 | $0.010138 | $106.71K | -4.49% |
| 2019-04-06 | $0.01095 | $0.01095 | $0.010615 | $0.010615 | $104.02K | -3.06% |
| 2019-04-05 | $0.010971 | $0.010971 | $0.01095 | $0.01095 | $102.20K | -0.19% |
| 2019-04-04 | $0.01076 | $0.010971 | $0.01076 | $0.010971 | $116.82K | +1.96% |
| 2019-04-03 | $0.012122 | $0.012122 | $0.01076 | $0.01076 | $122.65K | -11.24% |
| 2019-04-02 | $0.013232 | $0.013232 | $0.012122 | $0.012122 | $132.28K | -8.39% |
| 2019-04-01 | $0.013301 | $0.013301 | $0.013232 | $0.013232 | $179.60K | -0.52% |
| 2019-03-31 | $0.012623 | $0.013301 | $0.012623 | $0.013301 | $163.21K | +5.37% |
| 2019-03-30 | $0.013071 | $0.013071 | $0.012623 | $0.012623 | $158.71K | -3.43% |
| 2019-03-29 | $0.01376 | $0.01376 | $0.013071 | $0.013071 | $151.89K | -5.01% |
| 2019-03-28 | $0.0146 | $0.0146 | $0.01376 | $0.01376 | $162.48K | -5.75% |
| 2019-03-27 | $0.013954 | $0.0146 | $0.013954 | $0.0146 | $187.84K | +4.63% |
| 2019-03-26 | $0.01283 | $0.013954 | $0.01283 | $0.013954 | $164.88K | +8.76% |
| 2019-03-25 | $0.012949 | $0.012949 | $0.01283 | $0.01283 | $147.14K | -0.92% |
| 2019-03-24 | $0.01311 | $0.01311 | $0.012949 | $0.012949 | $140.32K | -1.23% |
| 2019-03-23 | $0.012868 | $0.01311 | $0.012868 | $0.01311 | $134.31K | +1.88% |
| 2019-03-22 | $0.01348 | $0.01348 | $0.012868 | $0.012868 | $97.93K | -4.54% |
| 2019-03-21 | $0.01418 | $0.01418 | $0.01348 | $0.01348 | $28.38K | -4.94% |
| 2019-03-20 | $0.01391 | $0.01418 | $0.01391 | $0.01418 | $53.92K | +1.94% |
| 2019-03-19 | $0.013574 | $0.01391 | $0.013574 | $0.01391 | $104.37K | +2.48% |
| 2019-03-18 | $0.01399 | $0.01399 | $0.013574 | $0.013574 | $121.67K | -2.97% |
| 2019-03-17 | $0.013764 | $0.01399 | $0.013764 | $0.01399 | $108.07K | +1.64% |
| 2019-03-16 | $0.013203 | $0.013764 | $0.013203 | $0.013764 | $101.14K | +4.25% |
| 2019-03-15 | $0.0119 | $0.013203 | $0.0119 | $0.013203 | $95.45K | +10.95% |
| 2019-03-14 | $0.01157 | $0.0119 | $0.01157 | $0.0119 | $88.09K | +2.85% |
| 2019-03-13 | $0.012023 | $0.012023 | $0.01157 | $0.01157 | $91.41K | -3.77% |
| 2019-03-12 | $0.011831 | $0.012023 | $0.011831 | $0.012023 | $57.93K | -1.49% |
| 2019-03-11 | $0.012396 | $0.012396 | $0.012205 | $0.012205 | $73.03K | -1.50% |
| 2019-03-10 | $0.01091 | $0.012391 | $0.01091 | $0.012391 | $17.63K | +13.55% |
| 2019-03-09 | $0.01175 | $0.01175 | $0.010912 | $0.010912 | $25.39K | -9.23% |
| 2019-03-08 | $0.0118 | $0.012021 | $0.0118 | $0.012021 | $23.05K | +1.87% |
| 2019-03-07 | $0.0132 | $0.0132 | $0.0118 | $0.0118 | $94.94K | -10.61% |
| 2019-03-06 | $0.0050 | $0.0132 | $0.0050 | $0.0132 | $128.59K | +164.00% |
Frequently asked questions
What was the Ankr price on January 1, 2019?
ANKR opened 2019-03-06 at $0.0050 and closed that day at $0.0132.
What was the highest price of Ankr in 2019?
The highest was $0.0146 on 2019-03-27; the lowest was $0.001446 on 2019-12-31.
How much did Ankr change in 2019?
ANKR moved -71.08% in 2019, from $0.0050 to $0.001446.
More about Ankr
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.