Ankr price history in 2020
In 2020 Ankr (ANKR) went from $0.001446 on 2020-01-01 to $0.008386 on 2020-12-31, a change of +479.89%. The highest price was $0.018515 on 2020-08-10 and the lowest $0.000658 on 2020-03-13. About $155.93M was traded across the year. The best day was 2020-08-09 (+39.00%) and the worst 2020-03-12 (-49.85%).
$0.001446Open · 2020-01-01
$0.008386Close · 2020-12-31
$0.018515High · 2020-08-10
$0.000658Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.001446 | $0.001544 | $0.001225 | $0.001315 | $5.86M | -9.07% |
| February | $0.001315 | $0.004051 | $0.001315 | $0.002159 | $11.73M | +64.21% |
| March | $0.00216 | $0.002901 | $0.000658 | $0.001468 | $19.06M | -32.00% |
| April | $0.001469 | $0.001634 | $0.001277 | $0.001524 | $13.92M | +3.79% |
| May | $0.001528 | $0.002571 | $0.001392 | $0.002216 | $8.10M | +45.05% |
| June | $0.002221 | $0.00356 | $0.002066 | $0.003393 | $3.40M | +52.74% |
| July | $0.003395 | $0.007905 | $0.00314 | $0.005817 | $5.78M | +71.33% |
| August | $0.00582 | $0.018515 | $0.004889 | $0.013366 | $23.83M | +129.65% |
| September | $0.013356 | $0.013789 | $0.004483 | $0.007824 | $14.75M | -41.42% |
| October | $0.00782 | $0.011255 | $0.00551 | $0.007133 | $15.45M | -8.79% |
| November | $0.007121 | $0.011813 | $0.00626 | $0.009641 | $17.06M | +35.39% |
| December | $0.009638 | $0.012605 | $0.007767 | $0.008386 | $16.99M | -12.99% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.008264 | $0.008405 | $0.0080 | $0.008386 | $167.82K | +1.15% |
| 2020-12-30 | $0.008468 | $0.008517 | $0.008181 | $0.008291 | $204.14K | -2.00% |
| 2020-12-29 | $0.008895 | $0.008946 | $0.008228 | $0.00846 | $208.80K | -4.81% |
| 2020-12-28 | $0.008978 | $0.009053 | $0.008677 | $0.008888 | $183.41K | -0.96% |
| 2020-12-27 | $0.008454 | $0.009774 | $0.008344 | $0.008974 | $257.89K | +6.19% |
| 2020-12-26 | $0.008704 | $0.008782 | $0.008334 | $0.00845 | $196.22K | -2.92% |
| 2020-12-25 | $0.009215 | $0.009216 | $0.008357 | $0.008704 | $186.09K | -5.47% |
| 2020-12-24 | $0.009267 | $0.009429 | $0.007767 | $0.009208 | $719.67K | -0.18% |
| 2020-12-23 | $0.010712 | $0.010719 | $0.008574 | $0.009225 | $245.43K | -13.89% |
| 2020-12-22 | $0.011131 | $0.012196 | $0.00986 | $0.010713 | $285.69K | -3.76% |
| 2020-12-21 | $0.011305 | $0.012038 | $0.0098 | $0.011132 | $3.10M | -1.57% |
| 2020-12-20 | $0.011137 | $0.011544 | $0.010733 | $0.011309 | $987.40K | +1.53% |
| 2020-12-19 | $0.011148 | $0.011905 | $0.010594 | $0.011139 | $1.20M | -0.22% |
| 2020-12-18 | $0.009263 | $0.012605 | $0.009112 | $0.011163 | $2.51M | +20.39% |
| 2020-12-17 | $0.00984 | $0.009903 | $0.009037 | $0.009272 | $745.17K | -5.84% |
| 2020-12-16 | $0.010346 | $0.010625 | $0.009237 | $0.009847 | $845.22K | -4.91% |
| 2020-12-15 | $0.008673 | $0.01065 | $0.008615 | $0.010356 | $1.25M | +19.54% |
| 2020-12-14 | $0.008756 | $0.00878 | $0.008426 | $0.008663 | $221.06K | -1.05% |
| 2020-12-13 | $0.008414 | $0.008892 | $0.008414 | $0.008755 | $367.18K | +3.99% |
| 2020-12-12 | $0.007865 | $0.008817 | $0.007855 | $0.008419 | $410.56K | +6.71% |
| 2020-12-11 | $0.008319 | $0.00832 | $0.007832 | $0.00789 | $260.49K | -5.05% |
| 2020-12-10 | $0.008533 | $0.008589 | $0.008076 | $0.008309 | $141.78K | -2.45% |
| 2020-12-09 | $0.008315 | $0.008541 | $0.007795 | $0.008518 | $204.92K | +2.43% |
| 2020-12-08 | $0.009224 | $0.009224 | $0.008294 | $0.008316 | $143.06K | -9.78% |
| 2020-12-07 | $0.008999 | $0.009308 | $0.008971 | $0.009218 | $125.97K | +2.45% |
| 2020-12-06 | $0.0092 | $0.009245 | $0.008891 | $0.008997 | $153.22K | -2.28% |
| 2020-12-05 | $0.008911 | $0.009396 | $0.0088 | $0.009207 | $105.80K | +2.97% |
| 2020-12-04 | $0.009597 | $0.009622 | $0.008883 | $0.008941 | $243.22K | -6.74% |
| 2020-12-03 | $0.009956 | $0.009962 | $0.009491 | $0.009588 | $196.66K | -3.71% |
| 2020-12-02 | $0.009412 | $0.010093 | $0.009265 | $0.009957 | $388.88K | +5.89% |
| 2020-12-01 | $0.009638 | $0.010496 | $0.008996 | $0.009404 | $733.04K | -2.46% |
| 2020-11-30 | $0.009384 | $0.009758 | $0.009179 | $0.009641 | $363.55K | +2.79% |
| 2020-11-29 | $0.009515 | $0.009665 | $0.009152 | $0.009379 | $248.47K | -1.47% |
| 2020-11-28 | $0.008865 | $0.009672 | $0.008643 | $0.009519 | $385.70K | +7.36% |
| 2020-11-27 | $0.008867 | $0.009141 | $0.008355 | $0.008866 | $426.38K | +0.03% |
| 2020-11-26 | $0.010265 | $0.0107 | $0.008013 | $0.008863 | $1.16M | -13.76% |
| 2020-11-25 | $0.010182 | $0.011813 | $0.009813 | $0.010277 | $857.96K | +1.02% |
| 2020-11-24 | $0.009552 | $0.010919 | $0.009415 | $0.010174 | $898.17K | +6.44% |
| 2020-11-23 | $0.009242 | $0.009812 | $0.008962 | $0.009559 | $470.66K | +3.25% |
| 2020-11-22 | $0.009496 | $0.009634 | $0.008678 | $0.009258 | $356.63K | -2.50% |
| 2020-11-21 | $0.00969 | $0.010651 | $0.009023 | $0.009496 | $553.88K | -2.01% |
| 2020-11-20 | $0.008387 | $0.010068 | $0.008175 | $0.00969 | $952.83K | +15.60% |
| 2020-11-19 | $0.008092 | $0.008526 | $0.007687 | $0.008382 | $458.04K | +3.69% |
| 2020-11-18 | $0.008456 | $0.00854 | $0.007765 | $0.008084 | $571.55K | -4.38% |
| 2020-11-17 | $0.008427 | $0.008634 | $0.008284 | $0.008455 | $339.12K | +0.52% |
| 2020-11-16 | $0.008247 | $0.008439 | $0.008151 | $0.008411 | $284.58K | +2.00% |
| 2020-11-15 | $0.008612 | $0.008706 | $0.008052 | $0.008247 | $393.76K | -4.25% |
| 2020-11-14 | $0.008599 | $0.008675 | $0.008148 | $0.008612 | $346.38K | +0.19% |
| 2020-11-13 | $0.008011 | $0.008869 | $0.007991 | $0.008596 | $460.73K | +7.37% |
| 2020-11-12 | $0.008534 | $0.008582 | $0.007809 | $0.008006 | $349.41K | -6.19% |
| 2020-11-11 | $0.009246 | $0.009486 | $0.008483 | $0.008535 | $564.70K | -7.69% |
| 2020-11-10 | $0.008418 | $0.009246 | $0.008258 | $0.009246 | $706.59K | +9.79% |
| 2020-11-09 | $0.008666 | $0.008836 | $0.0080 | $0.008421 | $592.83K | -2.83% |
| 2020-11-08 | $0.008314 | $0.008922 | $0.008236 | $0.008667 | $547.61K | +4.20% |
| 2020-11-07 | $0.009138 | $0.00994 | $0.007946 | $0.008317 | $1.05M | -8.93% |
| 2020-11-06 | $0.008653 | $0.009303 | $0.008389 | $0.009132 | $1.09M | +5.57% |
| 2020-11-05 | $0.007202 | $0.008858 | $0.007202 | $0.00865 | $1.25M | +20.13% |
| 2020-11-04 | $0.00662 | $0.007492 | $0.006394 | $0.007201 | $547.23K | +8.66% |
| 2020-11-03 | $0.00705 | $0.00705 | $0.00626 | $0.006627 | $329.66K | -5.91% |
| 2020-11-02 | $0.007305 | $0.007418 | $0.006853 | $0.007043 | $306.42K | -3.58% |
| 2020-11-01 | $0.007121 | $0.007305 | $0.006982 | $0.007305 | $190.05K | +2.41% |
| 2020-10-31 | $0.006885 | $0.007418 | $0.00678 | $0.007133 | $457.48K | +3.64% |
| 2020-10-30 | $0.007364 | $0.007372 | $0.006444 | $0.006882 | $583.11K | -6.49% |
| 2020-10-29 | $0.008044 | $0.008087 | $0.007242 | $0.00736 | $517.74K | -8.40% |
| 2020-10-28 | $0.008932 | $0.009074 | $0.007866 | $0.008035 | $632.90K | -10.10% |
| 2020-10-27 | $0.009252 | $0.009285 | $0.008491 | $0.008938 | $535.20K | -3.33% |
| 2020-10-26 | $0.009785 | $0.009785 | $0.008736 | $0.009245 | $535.16K | -5.51% |
| 2020-10-25 | $0.009808 | $0.009834 | $0.00916 | $0.009785 | $512.51K | -0.13% |
| 2020-10-24 | $0.009689 | $0.010575 | $0.009564 | $0.009797 | $734.66K | +1.08% |
| 2020-10-23 | $0.010721 | $0.010901 | $0.009429 | $0.009692 | $1.09M | -9.31% |
| 2020-10-22 | $0.008211 | $0.011255 | $0.008203 | $0.010687 | $1.60M | +30.13% |
| 2020-10-21 | $0.007904 | $0.008591 | $0.007732 | $0.008213 | $514.44K | +4.00% |
| 2020-10-20 | $0.00823 | $0.008613 | $0.00753 | $0.007897 | $407.09K | -4.34% |
| 2020-10-19 | $0.008654 | $0.008677 | $0.00806 | $0.008255 | $293.22K | -4.89% |
| 2020-10-18 | $0.007994 | $0.008816 | $0.00795 | $0.00868 | $430.20K | +8.65% |
| 2020-10-17 | $0.007477 | $0.008262 | $0.007475 | $0.007988 | $335.28K | +6.84% |
| 2020-10-16 | $0.007739 | $0.008101 | $0.007259 | $0.007477 | $512.70K | -3.34% |
| 2020-10-15 | $0.008366 | $0.00837 | $0.007572 | $0.007735 | $783.98K | -7.53% |
| 2020-10-14 | $0.008005 | $0.008985 | $0.007809 | $0.008365 | $1.61M | +4.46% |
| 2020-10-13 | $0.007134 | $0.0086 | $0.00702 | $0.008008 | $416.06K | +11.94% |
| 2020-10-12 | $0.006707 | $0.007709 | $0.006611 | $0.007154 | $245.56K | +6.62% |
| 2020-10-11 | $0.006932 | $0.006939 | $0.006565 | $0.00671 | $185.79K | -3.28% |
| 2020-10-10 | $0.006875 | $0.007116 | $0.006803 | $0.006937 | $203.76K | +0.87% |
| 2020-10-09 | $0.006641 | $0.00727 | $0.006409 | $0.006877 | $225.93K | +3.72% |
| 2020-10-08 | $0.006261 | $0.007058 | $0.005919 | $0.006631 | $259.00K | +5.84% |
| 2020-10-07 | $0.005901 | $0.00627 | $0.00551 | $0.006265 | $214.02K | +6.29% |
| 2020-10-06 | $0.007068 | $0.007085 | $0.005806 | $0.005894 | $383.72K | -16.58% |
| 2020-10-05 | $0.007259 | $0.007321 | $0.006874 | $0.007065 | $197.27K | -2.72% |
| 2020-10-04 | $0.007292 | $0.007441 | $0.00704 | $0.007263 | $235.19K | -0.74% |
| 2020-10-03 | $0.007266 | $0.007484 | $0.007132 | $0.007317 | $193.38K | +0.76% |
| 2020-10-02 | $0.007547 | $0.00814 | $0.006848 | $0.007262 | $356.28K | -3.77% |
| 2020-10-01 | $0.00782 | $0.008364 | $0.007276 | $0.007546 | $247.97K | -3.55% |
| 2020-09-30 | $0.008092 | $0.008294 | $0.0075 | $0.007824 | $359.13K | -2.92% |
| 2020-09-29 | $0.006605 | $0.008199 | $0.006587 | $0.008059 | $505.24K | +22.04% |
| 2020-09-28 | $0.006895 | $0.006943 | $0.00651 | $0.006604 | $334.39K | -4.23% |
| 2020-09-27 | $0.00699 | $0.00748 | $0.006583 | $0.006895 | $392.58K | -1.36% |
| 2020-09-26 | $0.006203 | $0.007376 | $0.006171 | $0.00699 | $478.58K | +12.72% |
| 2020-09-25 | $0.005955 | $0.00695 | $0.005631 | $0.006201 | $531.33K | +3.92% |
| 2020-09-24 | $0.004639 | $0.006292 | $0.004541 | $0.005968 | $374.85K | +28.67% |
| 2020-09-23 | $0.005306 | $0.005356 | $0.004483 | $0.004638 | $298.91K | -12.49% |
| 2020-09-22 | $0.005221 | $0.005389 | $0.00497 | $0.0053 | $270.31K | +1.61% |
| 2020-09-21 | $0.006146 | $0.00628 | $0.00506 | $0.005216 | $390.58K | -15.04% |
| 2020-09-20 | $0.006361 | $0.006485 | $0.006038 | $0.006139 | $330.23K | -3.41% |
| 2020-09-19 | $0.006278 | $0.006467 | $0.006233 | $0.006356 | $297.06K | +1.30% |
| 2020-09-18 | $0.006882 | $0.006893 | $0.006173 | $0.006274 | $351.18K | -8.73% |
| 2020-09-17 | $0.006636 | $0.007014 | $0.006434 | $0.006875 | $379.19K | +3.62% |
| 2020-09-16 | $0.006882 | $0.006882 | $0.006298 | $0.006634 | $370.06K | -3.67% |
| 2020-09-15 | $0.007644 | $0.007707 | $0.006846 | $0.006887 | $351.41K | -9.91% |
| 2020-09-14 | $0.007671 | $0.008053 | $0.007466 | $0.007644 | $410.48K | -0.31% |
| 2020-09-13 | $0.008339 | $0.008682 | $0.007374 | $0.007668 | $416.95K | -8.13% |
| 2020-09-12 | $0.008311 | $0.008552 | $0.00818 | $0.008347 | $355.96K | +0.52% |
| 2020-09-11 | $0.008395 | $0.008682 | $0.007971 | $0.008304 | $388.42K | -0.99% |
| 2020-09-10 | $0.007794 | $0.008774 | $0.007786 | $0.008387 | $474.74K | +7.60% |
| 2020-09-09 | $0.007558 | $0.008318 | $0.00724 | $0.007794 | $418.17K | +3.13% |
| 2020-09-08 | $0.008261 | $0.008482 | $0.007215 | $0.007557 | $485.79K | -8.43% |
| 2020-09-07 | $0.008244 | $0.008507 | $0.007122 | $0.008253 | $527.74K | -0.13% |
| 2020-09-06 | $0.007607 | $0.008901 | $0.006776 | $0.008263 | $595.34K | +8.85% |
| 2020-09-05 | $0.009064 | $0.009402 | $0.007075 | $0.007591 | $634.98K | -16.37% |
| 2020-09-04 | $0.008721 | $0.009171 | $0.007881 | $0.009077 | $617.24K | +4.09% |
| 2020-09-03 | $0.011903 | $0.011969 | $0.008689 | $0.008721 | $864.40K | -26.73% |
| 2020-09-02 | $0.013161 | $0.013789 | $0.011405 | $0.011902 | $1.37M | -9.72% |
| 2020-09-01 | $0.013356 | $0.013513 | $0.012628 | $0.013183 | $1.17M | -1.36% |
| 2020-08-31 | $0.014803 | $0.014803 | $0.013228 | $0.013366 | $2.00M | -9.51% |
| 2020-08-30 | $0.013025 | $0.014804 | $0.012532 | $0.01477 | $1.24M | +12.99% |
| 2020-08-29 | $0.012754 | $0.013571 | $0.0126 | $0.013072 | $676.52K | +2.81% |
| 2020-08-28 | $0.011836 | $0.013221 | $0.011731 | $0.012714 | $608.24K | +7.34% |
| 2020-08-27 | $0.012506 | $0.012688 | $0.011441 | $0.011844 | $509.36K | -5.02% |
| 2020-08-26 | $0.012155 | $0.012982 | $0.011807 | $0.01247 | $723.42K | +2.64% |
| 2020-08-25 | $0.013711 | $0.013711 | $0.011447 | $0.012149 | $804.78K | -11.40% |
| 2020-08-24 | $0.013116 | $0.014095 | $0.012954 | $0.013712 | $590.07K | +4.44% |
| 2020-08-23 | $0.012305 | $0.01358 | $0.012105 | $0.01313 | $563.15K | +6.77% |
| 2020-08-22 | $0.011505 | $0.012434 | $0.011251 | $0.012298 | $373.68K | +6.52% |
| 2020-08-21 | $0.012768 | $0.013503 | $0.011498 | $0.011545 | $737.60K | -9.51% |
| 2020-08-20 | $0.012134 | $0.013076 | $0.011952 | $0.012759 | $436.65K | +5.12% |
| 2020-08-19 | $0.013543 | $0.014404 | $0.011299 | $0.012138 | $903.14K | -10.41% |
| 2020-08-18 | $0.014757 | $0.015553 | $0.013013 | $0.013547 | $576.30K | -8.25% |
| 2020-08-17 | $0.014041 | $0.015742 | $0.013476 | $0.014766 | $964.24K | +5.29% |
| 2020-08-16 | $0.012868 | $0.0153 | $0.012702 | $0.014024 | $708.89K | +9.21% |
| 2020-08-15 | $0.013216 | $0.013637 | $0.012405 | $0.012841 | $514.59K | -2.72% |
| 2020-08-14 | $0.013341 | $0.01409 | $0.0127 | $0.0132 | $639.32K | -1.25% |
| 2020-08-13 | $0.014448 | $0.015112 | $0.012793 | $0.013367 | $922.50K | -7.38% |
| 2020-08-12 | $0.013517 | $0.015697 | $0.0121 | $0.014432 | $1.30M | +6.76% |
| 2020-08-11 | $0.016485 | $0.016555 | $0.012801 | $0.013518 | $1.97M | -18.22% |
| 2020-08-10 | $0.013189 | $0.018515 | $0.011464 | $0.016531 | $2.98M | +25.46% |
| 2020-08-09 | $0.009475 | $0.01395 | $0.00907 | $0.013176 | $978.17K | +39.00% |
| 2020-08-08 | $0.00813 | $0.009843 | $0.00813 | $0.009479 | $620.98K | +16.31% |
| 2020-08-07 | $0.00792 | $0.00838 | $0.007022 | $0.00815 | $427.87K | +2.96% |
| 2020-08-06 | $0.006599 | $0.008021 | $0.006541 | $0.007916 | $319.77K | +19.89% |
| 2020-08-05 | $0.005788 | $0.006674 | $0.005706 | $0.006602 | $168.18K | +14.11% |
| 2020-08-04 | $0.005857 | $0.006055 | $0.005632 | $0.005786 | $129.00K | -1.35% |
| 2020-08-03 | $0.005204 | $0.006279 | $0.005204 | $0.005866 | $173.52K | +12.65% |
| 2020-08-02 | $0.005505 | $0.005531 | $0.004889 | $0.005207 | $144.62K | -5.45% |
| 2020-08-01 | $0.00582 | $0.005852 | $0.005433 | $0.005507 | $128.95K | -5.33% |
| 2020-07-31 | $0.005853 | $0.006139 | $0.005684 | $0.005817 | $95.89K | -0.61% |
| 2020-07-30 | $0.006106 | $0.006106 | $0.005748 | $0.005853 | $88.79K | -4.01% |
| 2020-07-29 | $0.006004 | $0.006274 | $0.005813 | $0.006097 | $128.23K | +1.46% |
| 2020-07-28 | $0.005777 | $0.006062 | $0.005469 | $0.006009 | $143.99K | +3.99% |
| 2020-07-27 | $0.006367 | $0.006408 | $0.005397 | $0.005779 | $153.50K | -9.27% |
| 2020-07-26 | $0.006574 | $0.006656 | $0.005923 | $0.00637 | $150.01K | -3.13% |
| 2020-07-25 | $0.006543 | $0.007056 | $0.006449 | $0.006576 | $124.48K | +0.32% |
| 2020-07-24 | $0.007381 | $0.00747 | $0.006293 | $0.006555 | $173.34K | -11.26% |
| 2020-07-23 | $0.007561 | $0.007807 | $0.007107 | $0.007386 | $263.53K | -2.48% |
| 2020-07-22 | $0.006453 | $0.007905 | $0.006452 | $0.007574 | $347.10K | +17.45% |
| 2020-07-21 | $0.006444 | $0.006849 | $0.006253 | $0.006449 | $173.16K | +0.34% |
| 2020-07-20 | $0.006099 | $0.006959 | $0.005925 | $0.006427 | $233.76K | +5.12% |
| 2020-07-19 | $0.006473 | $0.006592 | $0.005997 | $0.006114 | $137.48K | -5.51% |
| 2020-07-18 | $0.005796 | $0.006698 | $0.005581 | $0.006471 | $238.16K | +11.64% |
| 2020-07-17 | $0.005859 | $0.006301 | $0.005733 | $0.005796 | $144.36K | -1.10% |
| 2020-07-16 | $0.006898 | $0.006913 | $0.005791 | $0.005861 | $179.32K | -15.03% |
| 2020-07-15 | $0.006457 | $0.00723 | $0.005768 | $0.006897 | $278.71K | +6.81% |
| 2020-07-14 | $0.005054 | $0.006667 | $0.005004 | $0.006458 | $566.63K | +27.86% |
| 2020-07-13 | $0.004197 | $0.005625 | $0.003886 | $0.00505 | $327.44K | +20.24% |
| 2020-07-12 | $0.004044 | $0.004357 | $0.003961 | $0.0042 | $129.49K | +3.46% |
| 2020-07-11 | $0.004102 | $0.004694 | $0.003798 | $0.00406 | $264.78K | -1.67% |
| 2020-07-10 | $0.003323 | $0.004273 | $0.003208 | $0.004129 | $172.01K | +24.24% |
| 2020-07-09 | $0.003486 | $0.00349 | $0.003221 | $0.003323 | $104.68K | -4.53% |
| 2020-07-08 | $0.003419 | $0.003509 | $0.00333 | $0.003481 | $128.11K | +1.84% |
| 2020-07-07 | $0.003433 | $0.003508 | $0.003378 | $0.003418 | $121.71K | -0.45% |
| 2020-07-06 | $0.003385 | $0.003573 | $0.003297 | $0.003433 | $134.23K | +1.50% |
| 2020-07-05 | $0.00367 | $0.003732 | $0.003291 | $0.003383 | $126.40K | -7.86% |
| 2020-07-04 | $0.003572 | $0.003711 | $0.00343 | $0.003671 | $170.91K | +2.83% |
| 2020-07-03 | $0.003212 | $0.003701 | $0.003148 | $0.00357 | $187.95K | +11.13% |
| 2020-07-02 | $0.003312 | $0.003454 | $0.00314 | $0.003213 | $153.07K | -3.02% |
| 2020-07-01 | $0.003395 | $0.003397 | $0.003217 | $0.003313 | $136.31K | -2.35% |
| 2020-06-30 | $0.003278 | $0.00356 | $0.003257 | $0.003393 | $222.66K | +3.50% |
| 2020-06-29 | $0.002992 | $0.003545 | $0.002921 | $0.003278 | $238.46K | +9.67% |
| 2020-06-28 | $0.002808 | $0.003077 | $0.002754 | $0.002989 | $119.94K | +6.47% |
| 2020-06-27 | $0.00298 | $0.003001 | $0.002766 | $0.002807 | $99.67K | -5.81% |
| 2020-06-26 | $0.002981 | $0.003159 | $0.00287 | $0.00298 | $121.92K | +0.03% |
| 2020-06-25 | $0.002854 | $0.003166 | $0.002724 | $0.00298 | $140.61K | +4.21% |
| 2020-06-24 | $0.003038 | $0.0032 | $0.002854 | $0.002859 | $136.80K | -5.81% |
| 2020-06-23 | $0.002795 | $0.003333 | $0.002753 | $0.003036 | $127.26K | +8.56% |
| 2020-06-22 | $0.002833 | $0.002963 | $0.002742 | $0.002796 | $80.00K | -1.08% |
| 2020-06-21 | $0.003156 | $0.003173 | $0.002827 | $0.002827 | $134.24K | -10.30% |
| 2020-06-20 | $0.002469 | $0.003478 | $0.002469 | $0.003151 | $264.77K | +27.86% |
| 2020-06-19 | $0.002536 | $0.002544 | $0.002409 | $0.002465 | $82.13K | -2.89% |
| 2020-06-18 | $0.002444 | $0.00268 | $0.002441 | $0.002538 | $123.36K | +3.94% |
| 2020-06-17 | $0.002369 | $0.002482 | $0.002321 | $0.002442 | $95.34K | +3.04% |
| 2020-06-16 | $0.002288 | $0.00237 | $0.00226 | $0.00237 | $73.96K | +3.56% |
| 2020-06-15 | $0.002328 | $0.00234 | $0.002067 | $0.002288 | $104.49K | -1.66% |
| 2020-06-14 | $0.002464 | $0.00249 | $0.002314 | $0.002327 | $89.24K | -5.58% |
| 2020-06-13 | $0.002385 | $0.002518 | $0.002356 | $0.002464 | $75.94K | +3.32% |
| 2020-06-12 | $0.002212 | $0.002424 | $0.002195 | $0.002385 | $85.22K | +7.84% |
| 2020-06-11 | $0.002564 | $0.002733 | $0.002202 | $0.002212 | $115.60K | -13.74% |
| 2020-06-10 | $0.002527 | $0.002633 | $0.002522 | $0.002564 | $90.08K | +1.53% |
| 2020-06-09 | $0.002389 | $0.002546 | $0.002363 | $0.002525 | $80.43K | +5.63% |
| 2020-06-08 | $0.002388 | $0.00243 | $0.002361 | $0.002391 | $73.43K | +0.09% |
| 2020-06-07 | $0.002441 | $0.002455 | $0.002269 | $0.002389 | $87.42K | -1.99% |
| 2020-06-06 | $0.002409 | $0.002486 | $0.002329 | $0.002437 | $76.19K | +1.19% |
| 2020-06-05 | $0.002536 | $0.002619 | $0.002374 | $0.002409 | $83.08K | -5.04% |
| 2020-06-04 | $0.002221 | $0.002616 | $0.00222 | $0.002536 | $142.46K | +14.21% |
| 2020-06-03 | $0.00213 | $0.002253 | $0.002094 | $0.002221 | $77.15K | +4.03% |
| 2020-06-02 | $0.002257 | $0.002309 | $0.002066 | $0.002135 | $83.03K | -5.35% |
| 2020-06-01 | $0.002221 | $0.002296 | $0.002201 | $0.002255 | $78.35K | +1.80% |
| 2020-05-31 | $0.002171 | $0.002374 | $0.002167 | $0.002216 | $90.28K | +1.97% |
| 2020-05-30 | $0.002176 | $0.002196 | $0.002123 | $0.002173 | $69.43K | -0.15% |
| 2020-05-29 | $0.002221 | $0.002232 | $0.002076 | $0.002176 | $87.16K | -2.27% |
| 2020-05-28 | $0.002401 | $0.002427 | $0.002164 | $0.002227 | $125.43K | -7.24% |
| 2020-05-27 | $0.002159 | $0.002571 | $0.002155 | $0.0024 | $163.03K | +11.16% |
| 2020-05-26 | $0.002237 | $0.002267 | $0.002026 | $0.002159 | $117.33K | -3.61% |
| 2020-05-25 | $0.001853 | $0.002511 | $0.001836 | $0.00224 | $190.24K | +20.89% |
| 2020-05-24 | $0.001905 | $0.002002 | $0.001838 | $0.001853 | $97.04K | -2.54% |
| 2020-05-23 | $0.001975 | $0.002021 | $0.00185 | $0.001901 | $81.70K | -3.96% |
| 2020-05-22 | $0.001814 | $0.00198 | $0.00178 | $0.00198 | $93.71K | +9.18% |
| 2020-05-21 | $0.001692 | $0.001953 | $0.001692 | $0.001813 | $158.05K | +7.05% |
| 2020-05-20 | $0.001756 | $0.001757 | $0.001665 | $0.001694 | $62.47K | -3.48% |
| 2020-05-19 | $0.001853 | $0.001854 | $0.001742 | $0.001755 | $68.26K | -5.13% |
| 2020-05-18 | $0.001668 | $0.002017 | $0.001668 | $0.00185 | $281.84K | +10.77% |
| 2020-05-17 | $0.001696 | $0.001757 | $0.001663 | $0.00167 | $218.25K | -1.37% |
| 2020-05-16 | $0.00156 | $0.001776 | $0.001557 | $0.001693 | $285.18K | +8.56% |
| 2020-05-15 | $0.001548 | $0.001617 | $0.001529 | $0.00156 | $194.92K | +0.84% |
| 2020-05-14 | $0.001556 | $0.001583 | $0.001523 | $0.001547 | $291.60K | -0.59% |
| 2020-05-13 | $0.001512 | $0.001563 | $0.001504 | $0.001556 | $314.86K | +2.90% |
| 2020-05-12 | $0.001462 | $0.001526 | $0.001441 | $0.001512 | $301.29K | +3.52% |
| 2020-05-11 | $0.001519 | $0.001539 | $0.001392 | $0.001461 | $340.07K | -3.66% |
| 2020-05-10 | $0.001652 | $0.001652 | $0.001441 | $0.001516 | $303.58K | -8.20% |
| 2020-05-09 | $0.001697 | $0.001721 | $0.00165 | $0.001652 | $295.78K | -2.67% |
| 2020-05-08 | $0.001685 | $0.001765 | $0.001645 | $0.001697 | $484.48K | +0.76% |
| 2020-05-07 | $0.001713 | $0.001714 | $0.001634 | $0.001685 | $503.95K | -1.64% |
| 2020-05-06 | $0.001837 | $0.0019 | $0.001713 | $0.001713 | $630.92K | -6.79% |
| 2020-05-05 | $0.001604 | $0.002048 | $0.0016 | $0.001837 | $845.28K | +14.58% |
| 2020-05-04 | $0.001555 | $0.001642 | $0.001479 | $0.001604 | $421.80K | +3.21% |
| 2020-05-03 | $0.001599 | $0.001607 | $0.001549 | $0.001554 | $321.05K | -2.81% |
| 2020-05-02 | $0.001566 | $0.001603 | $0.001561 | $0.001599 | $345.06K | +2.12% |
| 2020-05-01 | $0.001528 | $0.001598 | $0.001521 | $0.001566 | $313.12K | +2.71% |
| 2020-04-30 | $0.001571 | $0.001634 | $0.001513 | $0.001524 | $389.14K | -3.34% |
| 2020-04-29 | $0.001536 | $0.001582 | $0.001514 | $0.001577 | $393.04K | +2.71% |
| 2020-04-28 | $0.001599 | $0.001614 | $0.001511 | $0.001535 | $325.13K | -3.94% |
| 2020-04-27 | $0.001498 | $0.001598 | $0.001498 | $0.001598 | $525.29K | +6.71% |
| 2020-04-26 | $0.001418 | $0.001629 | $0.001417 | $0.001498 | $391.36K | +5.68% |
| 2020-04-25 | $0.001378 | $0.001469 | $0.001377 | $0.001417 | $241.73K | +2.83% |
| 2020-04-24 | $0.001377 | $0.001392 | $0.001364 | $0.001378 | $203.81K | +0.10% |
| 2020-04-23 | $0.001354 | $0.00139 | $0.001321 | $0.001377 | $472.94K | +1.66% |
| 2020-04-22 | $0.001314 | $0.001354 | $0.001314 | $0.001354 | $467.87K | +3.09% |
| 2020-04-21 | $0.001343 | $0.001343 | $0.001288 | $0.001314 | $214.91K | -2.18% |
| 2020-04-20 | $0.001384 | $0.001395 | $0.001324 | $0.001343 | $535.26K | -2.93% |
| 2020-04-19 | $0.001404 | $0.001405 | $0.001371 | $0.001384 | $496.25K | -1.42% |
| 2020-04-18 | $0.001385 | $0.001419 | $0.001384 | $0.001404 | $432.96K | +1.32% |
| 2020-04-17 | $0.001397 | $0.001397 | $0.001385 | $0.001385 | $400.15K | -0.81% |
| 2020-04-16 | $0.001333 | $0.001421 | $0.001308 | $0.001397 | $477.64K | +4.78% |
| 2020-04-15 | $0.001413 | $0.001491 | $0.00133 | $0.001333 | $1.08M | -5.68% |
| 2020-04-14 | $0.001308 | $0.001436 | $0.001277 | $0.001413 | $530.94K | +7.98% |
| 2020-04-13 | $0.001372 | $0.001372 | $0.001309 | $0.001309 | $426.78K | -4.66% |
| 2020-04-12 | $0.001377 | $0.001407 | $0.001347 | $0.001373 | $507.74K | -0.33% |
| 2020-04-11 | $0.00134 | $0.001389 | $0.00133 | $0.001377 | $431.70K | +2.81% |
| 2020-04-10 | $0.001477 | $0.001479 | $0.00132 | $0.00134 | $513.07K | -9.31% |
| 2020-04-09 | $0.001489 | $0.001492 | $0.001464 | $0.001477 | $328.28K | -0.81% |
| 2020-04-08 | $0.001472 | $0.001489 | $0.001472 | $0.001489 | $298.02K | +1.17% |
| 2020-04-07 | $0.001501 | $0.00155 | $0.001463 | $0.001472 | $689.42K | -1.96% |
| 2020-04-06 | $0.001447 | $0.001502 | $0.001435 | $0.001501 | $590.89K | +3.72% |
| 2020-04-05 | $0.001451 | $0.001451 | $0.001447 | $0.001447 | $434.50K | -0.27% |
| 2020-04-04 | $0.001437 | $0.001474 | $0.001417 | $0.001451 | $566.28K | +1.01% |
| 2020-04-03 | $0.001457 | $0.001473 | $0.001424 | $0.001437 | $333.18K | -1.35% |
| 2020-04-02 | $0.001448 | $0.001529 | $0.001429 | $0.001457 | $595.58K | +0.58% |
| 2020-04-01 | $0.001469 | $0.001472 | $0.001363 | $0.001448 | $630.91K | -1.39% |
| 2020-03-31 | $0.001485 | $0.001523 | $0.001409 | $0.001468 | $543.83K | -1.11% |
| 2020-03-30 | $0.001395 | $0.001491 | $0.001375 | $0.001485 | $592.34K | +6.51% |
| 2020-03-29 | $0.00157 | $0.001586 | $0.001389 | $0.001394 | $279.78K | -11.16% |
| 2020-03-28 | $0.001598 | $0.001888 | $0.001533 | $0.001569 | $570.81K | -1.76% |
| 2020-03-27 | $0.001378 | $0.002122 | $0.001367 | $0.001598 | $1.34M | +15.91% |
| 2020-03-26 | $0.001255 | $0.001762 | $0.001235 | $0.001378 | $1.86M | +9.74% |
| 2020-03-25 | $0.001282 | $0.001294 | $0.001219 | $0.001256 | $476.48K | -2.03% |
| 2020-03-24 | $0.00129 | $0.001311 | $0.001226 | $0.001282 | $497.17K | -0.63% |
| 2020-03-23 | $0.001186 | $0.001308 | $0.001169 | $0.00129 | $395.33K | +8.70% |
| 2020-03-22 | $0.00125 | $0.001336 | $0.001185 | $0.001187 | $416.97K | -5.08% |
| 2020-03-21 | $0.001258 | $0.001292 | $0.00119 | $0.00125 | $358.50K | -0.67% |
| 2020-03-20 | $0.001259 | $0.001376 | $0.001179 | $0.001259 | $802.21K | -0.04% |
| 2020-03-19 | $0.001114 | $0.00132 | $0.001111 | $0.001259 | $583.30K | +13.01% |
| 2020-03-18 | $0.00113 | $0.001183 | $0.001057 | $0.001114 | $375.41K | -1.38% |
| 2020-03-17 | $0.001057 | $0.00113 | $0.001057 | $0.00113 | $483.95K | +6.86% |
| 2020-03-16 | $0.001221 | $0.001245 | $0.000945 | $0.001057 | $581.43K | -13.40% |
| 2020-03-15 | $0.001062 | $0.001396 | $0.001062 | $0.001221 | $768.81K | +14.87% |
| 2020-03-14 | $0.001034 | $0.00118 | $0.000995 | $0.001063 | $471.47K | +2.78% |
| 2020-03-13 | $0.000888 | $0.001124 | $0.000658 | $0.001034 | $613.78K | +16.47% |
| 2020-03-12 | $0.00177 | $0.001771 | $0.000875 | $0.000888 | $841.26K | -49.85% |
| 2020-03-11 | $0.001893 | $0.00192 | $0.001692 | $0.001771 | $447.60K | -6.48% |
| 2020-03-10 | $0.001951 | $0.001975 | $0.001865 | $0.001893 | $490.69K | -2.97% |
| 2020-03-09 | $0.00189 | $0.001961 | $0.001774 | $0.001951 | $756.30K | +3.27% |
| 2020-03-08 | $0.002166 | $0.002901 | $0.001888 | $0.00189 | $1.33M | -12.74% |
| 2020-03-07 | $0.002289 | $0.002329 | $0.002151 | $0.002165 | $350.29K | -5.37% |
| 2020-03-06 | $0.002268 | $0.002369 | $0.002194 | $0.002288 | $487.19K | +0.91% |
| 2020-03-05 | $0.00195 | $0.00236 | $0.00195 | $0.002268 | $814.51K | +16.27% |
| 2020-03-04 | $0.002053 | $0.002111 | $0.001935 | $0.00195 | $336.67K | -5.02% |
| 2020-03-03 | $0.002096 | $0.002121 | $0.00203 | $0.002053 | $309.53K | -2.02% |
| 2020-03-02 | $0.00203 | $0.002141 | $0.001994 | $0.002096 | $501.03K | +3.25% |
| 2020-03-01 | $0.00216 | $0.002194 | $0.001993 | $0.00203 | $375.44K | -6.00% |
| 2020-02-29 | $0.002143 | $0.002248 | $0.002049 | $0.002159 | $616.24K | +0.82% |
| 2020-02-28 | $0.001998 | $0.002196 | $0.001914 | $0.002142 | $812.43K | +7.17% |
| 2020-02-27 | $0.001749 | $0.002301 | $0.00161 | $0.001999 | $896.50K | +14.28% |
| 2020-02-26 | $0.001997 | $0.00201 | $0.001691 | $0.001749 | $438.86K | -12.45% |
| 2020-02-25 | $0.002152 | $0.002152 | $0.001998 | $0.001998 | $502.07K | -7.18% |
| 2020-02-24 | $0.002337 | $0.002337 | $0.00209 | $0.002152 | $483.64K | -7.91% |
| 2020-02-23 | $0.002151 | $0.002412 | $0.002143 | $0.002337 | $758.31K | +8.69% |
| 2020-02-22 | $0.002199 | $0.002208 | $0.002072 | $0.00215 | $492.77K | -2.28% |
| 2020-02-21 | $0.002341 | $0.002368 | $0.002185 | $0.0022 | $224.63K | -6.05% |
| 2020-02-20 | $0.002677 | $0.002682 | $0.002224 | $0.002342 | $237.81K | -12.21% |
| 2020-02-19 | $0.002813 | $0.002814 | $0.002668 | $0.002668 | $189.01K | -5.18% |
| 2020-02-18 | $0.002697 | $0.002857 | $0.002623 | $0.002813 | $345.93K | +4.34% |
| 2020-02-17 | $0.00275 | $0.00279 | $0.002409 | $0.002696 | $372.56K | -1.99% |
| 2020-02-16 | $0.003271 | $0.003271 | $0.002446 | $0.002751 | $578.41K | -15.87% |
| 2020-02-15 | $0.002747 | $0.004051 | $0.002728 | $0.00327 | $915.28K | +18.98% |
| 2020-02-14 | $0.002198 | $0.002959 | $0.00215 | $0.002749 | $663.05K | +25.03% |
| 2020-02-13 | $0.001944 | $0.00225 | $0.001894 | $0.002198 | $399.05K | +13.10% |
| 2020-02-12 | $0.001798 | $0.00204 | $0.001771 | $0.001944 | $282.17K | +8.10% |
| 2020-02-11 | $0.00167 | $0.001842 | $0.001635 | $0.001798 | $213.49K | +7.66% |
| 2020-02-10 | $0.001654 | $0.001688 | $0.001617 | $0.00167 | $194.33K | +0.99% |
| 2020-02-09 | $0.001607 | $0.001656 | $0.001584 | $0.001654 | $206.93K | +2.95% |
| 2020-02-08 | $0.001648 | $0.001648 | $0.001586 | $0.001607 | $225.08K | -2.49% |
| 2020-02-07 | $0.001663 | $0.001722 | $0.001624 | $0.001648 | $226.72K | -0.95% |
| 2020-02-06 | $0.001636 | $0.001667 | $0.001577 | $0.001663 | $241.67K | +1.66% |
| 2020-02-05 | $0.00158 | $0.001928 | $0.001538 | $0.001636 | $322.84K | +3.59% |
| 2020-02-04 | $0.001411 | $0.001635 | $0.001402 | $0.00158 | $249.70K | +11.94% |
| 2020-02-03 | $0.001396 | $0.001411 | $0.001396 | $0.001411 | $197.04K | +1.18% |
| 2020-02-02 | $0.001365 | $0.001466 | $0.001364 | $0.001395 | $250.55K | +2.18% |
| 2020-02-01 | $0.001315 | $0.001365 | $0.001315 | $0.001365 | $196.96K | +3.79% |
| 2020-01-31 | $0.001285 | $0.001315 | $0.001285 | $0.001315 | $185.35K | +2.36% |
| 2020-01-30 | $0.001305 | $0.001305 | $0.001285 | $0.001285 | $198.08K | -1.53% |
| 2020-01-29 | $0.001315 | $0.001315 | $0.001305 | $0.001305 | $170.22K | -0.74% |
| 2020-01-28 | $0.001313 | $0.001318 | $0.001273 | $0.001314 | $173.51K | +0.11% |
| 2020-01-27 | $0.001271 | $0.001313 | $0.001271 | $0.001313 | $165.55K | +3.28% |
| 2020-01-26 | $0.001278 | $0.001325 | $0.001264 | $0.001271 | $176.80K | -0.53% |
| 2020-01-25 | $0.001237 | $0.001278 | $0.001237 | $0.001278 | $134.46K | +3.35% |
| 2020-01-24 | $0.001225 | $0.001237 | $0.001225 | $0.001237 | $146.87K | +0.94% |
| 2020-01-23 | $0.001263 | $0.001263 | $0.001225 | $0.001225 | $164.63K | -2.99% |
| 2020-01-22 | $0.001265 | $0.001265 | $0.001263 | $0.001263 | $157.39K | -0.21% |
| 2020-01-21 | $0.001258 | $0.001265 | $0.001258 | $0.001265 | $179.70K | +0.61% |
| 2020-01-20 | $0.001304 | $0.001304 | $0.001258 | $0.001258 | $181.43K | -3.56% |
| 2020-01-19 | $0.001336 | $0.001336 | $0.001304 | $0.001304 | $178.70K | -2.40% |
| 2020-01-18 | $0.001338 | $0.001338 | $0.001336 | $0.001336 | $161.24K | -0.14% |
| 2020-01-17 | $0.001304 | $0.001338 | $0.001304 | $0.001338 | $187.51K | +2.60% |
| 2020-01-16 | $0.001322 | $0.001325 | $0.00128 | $0.001304 | $199.65K | -1.33% |
| 2020-01-15 | $0.001332 | $0.001347 | $0.001304 | $0.001322 | $222.75K | -0.75% |
| 2020-01-14 | $0.001317 | $0.001355 | $0.001282 | $0.001332 | $228.37K | +1.14% |
| 2020-01-13 | $0.001329 | $0.001329 | $0.001317 | $0.001317 | $196.69K | -0.96% |
| 2020-01-12 | $0.001339 | $0.001339 | $0.001329 | $0.001329 | $177.48K | -0.70% |
| 2020-01-11 | $0.00133 | $0.001339 | $0.00133 | $0.001339 | $192.32K | +0.67% |
| 2020-01-10 | $0.001325 | $0.001353 | $0.001321 | $0.00133 | $177.13K | +0.42% |
| 2020-01-09 | $0.001379 | $0.001394 | $0.001313 | $0.001324 | $197.22K | -3.98% |
| 2020-01-08 | $0.001386 | $0.001424 | $0.001336 | $0.001379 | $213.62K | -0.47% |
| 2020-01-07 | $0.001441 | $0.001469 | $0.001356 | $0.001386 | $210.15K | -3.80% |
| 2020-01-06 | $0.001414 | $0.001442 | $0.001404 | $0.00144 | $188.45K | +1.90% |
| 2020-01-05 | $0.001416 | $0.001544 | $0.00141 | $0.001414 | $240.15K | -0.20% |
| 2020-01-04 | $0.001406 | $0.001417 | $0.00137 | $0.001416 | $197.05K | +0.71% |
| 2020-01-03 | $0.001393 | $0.001406 | $0.001393 | $0.001406 | $212.88K | +0.95% |
| 2020-01-02 | $0.001441 | $0.001441 | $0.001393 | $0.001393 | $211.58K | -3.34% |
| 2020-01-01 | $0.001446 | $0.001507 | $0.00144 | $0.001441 | $228.88K | -0.34% |
Frequently asked questions
What was the Ankr price on January 1, 2020?
ANKR opened 2020-01-01 at $0.001446 and closed that day at $0.001441.
What was the highest price of Ankr in 2020?
The highest was $0.018515 on 2020-08-10; the lowest was $0.000658 on 2020-03-13.
How much did Ankr change in 2020?
ANKR moved +479.89% in 2020, from $0.001446 to $0.008386.
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.