Ankr price history in 2021
In 2021 Ankr (ANKR) went from $0.008405 on 2021-01-01 to $0.100813 on 2021-12-31, a change of +1099.41%. The highest price was $0.216256 on 2021-03-28 and the lowest $0.007235 on 2021-01-11. About $1.07B was traded across the year. The best day was 2021-03-23 (+45.44%) and the worst 2021-05-19 (-29.77%).
$0.008405Open · 2021-01-01
$0.100813Close · 2021-12-31
$0.216256High · 2021-03-28
$0.007235Low · 2021-01-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.008405 | $0.014719 | $0.007235 | $0.011552 | $23.10M | +37.44% |
| February | $0.011551 | $0.040546 | $0.011114 | $0.025932 | $30.14M | +124.49% |
| March | $0.02592 | $0.216256 | $0.025551 | $0.157503 | $96.06M | +507.65% |
| April | $0.157417 | $0.205454 | $0.102153 | $0.174854 | $110.53M | +11.08% |
| May | $0.177188 | $0.189696 | $0.071748 | $0.105517 | $66.25M | -40.45% |
| June | $0.104632 | $0.11484 | $0.047666 | $0.07929 | $36.39M | -24.22% |
| July | $0.073943 | $0.089803 | $0.052177 | $0.085266 | $24.17M | +15.31% |
| August | $0.085307 | $0.117983 | $0.083693 | $0.103545 | $61.95M | +21.38% |
| September | $0.1046 | $0.130005 | $0.07301 | $0.079267 | $56.12M | -24.22% |
| October | $0.0793 | $0.1810 | $0.0789 | $0.120516 | $151.09M | +51.98% |
| November | $0.1200 | $0.21382 | $0.105107 | $0.148672 | $325.23M | +23.89% |
| December | $0.148071 | $0.153753 | $0.087972 | $0.100813 | $90.17M | -31.92% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.10101 | $0.103657 | $0.098092 | $0.100813 | $921.24K | -0.73% |
| 2021-12-30 | $0.09949 | $0.10274 | $0.09747 | $0.101556 | $893.12K | +1.55% |
| 2021-12-29 | $0.102463 | $0.10519 | $0.09754 | $0.100006 | $1.21M | -2.26% |
| 2021-12-28 | $0.11462 | $0.11482 | $0.102318 | $0.102318 | $1.85M | -11.03% |
| 2021-12-27 | $0.113193 | $0.11941 | $0.113149 | $0.115001 | $673.90K | +1.66% |
| 2021-12-26 | $0.112091 | $0.114024 | $0.108151 | $0.113122 | $586.45K | +1.16% |
| 2021-12-25 | $0.109879 | $0.113214 | $0.109439 | $0.111823 | $915.38K | +1.21% |
| 2021-12-24 | $0.114534 | $0.11746 | $0.1090 | $0.110488 | $1.55M | -3.56% |
| 2021-12-23 | $0.10574 | $0.11566 | $0.10482 | $0.114567 | $1.86M | +8.48% |
| 2021-12-22 | $0.1042 | $0.1084 | $0.103461 | $0.105608 | $660.61K | +0.88% |
| 2021-12-21 | $0.09963 | $0.10492 | $0.098605 | $0.104683 | $1.67M | +4.31% |
| 2021-12-20 | $0.100028 | $0.10139 | $0.09397 | $0.100359 | $1.22M | +0.27% |
| 2021-12-19 | $0.102056 | $0.103389 | $0.099866 | $0.100091 | $346.32K | -1.95% |
| 2021-12-18 | $0.10176 | $0.10433 | $0.10022 | $0.102086 | $868.37K | +0.07% |
| 2021-12-17 | $0.1002 | $0.106514 | $0.098123 | $0.102013 | $2.00M | +0.85% |
| 2021-12-16 | $0.101176 | $0.10758 | $0.099537 | $0.10115 | $2.19M | -0.63% |
| 2021-12-15 | $0.09865 | $0.10338 | $0.092698 | $0.101793 | $3.43M | +3.09% |
| 2021-12-14 | $0.096374 | $0.09966 | $0.094407 | $0.098738 | $1.88M | +2.46% |
| 2021-12-13 | $0.1087 | $0.109915 | $0.09448 | $0.096371 | $4.46M | -11.63% |
| 2021-12-12 | $0.105991 | $0.111526 | $0.103495 | $0.10906 | $1.34M | +3.21% |
| 2021-12-11 | $0.1030 | $0.1065 | $0.100866 | $0.105666 | $2.75M | +1.88% |
| 2021-12-10 | $0.10771 | $0.11252 | $0.10219 | $0.103721 | $5.07M | -3.70% |
| 2021-12-09 | $0.116071 | $0.118788 | $0.1067 | $0.107702 | $5.25M | -7.28% |
| 2021-12-08 | $0.111745 | $0.123122 | $0.106542 | $0.116153 | $5.27M | +3.95% |
| 2021-12-07 | $0.1109 | $0.120655 | $0.109667 | $0.111736 | $4.65M | +0.79% |
| 2021-12-06 | $0.107436 | $0.111483 | $0.095634 | $0.110854 | $5.86M | +4.31% |
| 2021-12-05 | $0.112909 | $0.11745 | $0.10415 | $0.106279 | $8.42M | -5.82% |
| 2021-12-04 | $0.132593 | $0.132934 | $0.087972 | $0.112852 | $8.05M | -15.00% |
| 2021-12-03 | $0.148239 | $0.148239 | $0.128146 | $0.132762 | $3.55M | -10.34% |
| 2021-12-02 | $0.146593 | $0.1490 | $0.138444 | $0.148068 | $3.75M | +1.84% |
| 2021-12-01 | $0.148071 | $0.153753 | $0.14208 | $0.145392 | $7.04M | -2.21% |
| 2021-11-30 | $0.159243 | $0.164404 | $0.14535 | $0.148672 | $9.48M | -6.74% |
| 2021-11-29 | $0.161095 | $0.168533 | $0.155178 | $0.159417 | $6.87M | -0.08% |
| 2021-11-28 | $0.17128 | $0.182247 | $0.146765 | $0.159538 | $21.02M | -7.23% |
| 2021-11-27 | $0.17605 | $0.21382 | $0.16556 | $0.171975 | $36.25M | -2.21% |
| 2021-11-26 | $0.12443 | $0.195011 | $0.123566 | $0.175862 | $27.12M | +41.38% |
| 2021-11-25 | $0.120494 | $0.125758 | $0.118533 | $0.124387 | $3.18M | +1.86% |
| 2021-11-24 | $0.125811 | $0.126176 | $0.1171 | $0.122115 | $6.29M | -3.00% |
| 2021-11-23 | $0.126117 | $0.128343 | $0.123306 | $0.125886 | $2.14M | +0.17% |
| 2021-11-22 | $0.127908 | $0.134081 | $0.12353 | $0.125672 | $8.00M | -2.06% |
| 2021-11-21 | $0.13146 | $0.13635 | $0.1267 | $0.128314 | $7.94M | -3.35% |
| 2021-11-20 | $0.12816 | $0.13492 | $0.123853 | $0.132768 | $7.69M | +4.86% |
| 2021-11-19 | $0.123023 | $0.13159 | $0.11495 | $0.126619 | $9.96M | +2.90% |
| 2021-11-18 | $0.131858 | $0.142745 | $0.122277 | $0.123046 | $7.62M | -7.98% |
| 2021-11-17 | $0.128135 | $0.1430 | $0.122354 | $0.133723 | $15.52M | +5.04% |
| 2021-11-16 | $0.1350 | $0.13513 | $0.117195 | $0.127303 | $13.66M | -5.68% |
| 2021-11-15 | $0.136784 | $0.151236 | $0.134352 | $0.134973 | $10.46M | -1.38% |
| 2021-11-14 | $0.124025 | $0.1590 | $0.120348 | $0.136868 | $6.45M | +11.06% |
| 2021-11-13 | $0.1241 | $0.132824 | $0.1231 | $0.123236 | $6.30M | -1.40% |
| 2021-11-12 | $0.120218 | $0.129699 | $0.1175 | $0.124992 | $11.91M | +2.51% |
| 2021-11-11 | $0.119386 | $0.129652 | $0.11727 | $0.121929 | $10.20M | +2.85% |
| 2021-11-10 | $0.126614 | $0.129396 | $0.105107 | $0.118554 | $13.55M | -6.94% |
| 2021-11-09 | $0.128485 | $0.133311 | $0.12408 | $0.127401 | $8.00M | -0.04% |
| 2021-11-08 | $0.12516 | $0.133667 | $0.12443 | $0.12745 | $8.26M | +0.88% |
| 2021-11-07 | $0.1288 | $0.136062 | $0.126341 | $0.126341 | $5.08M | -1.43% |
| 2021-11-06 | $0.12634 | $0.1320 | $0.12012 | $0.128178 | $6.48M | +1.28% |
| 2021-11-05 | $0.1242 | $0.136104 | $0.12392 | $0.126555 | $9.15M | +2.02% |
| 2021-11-04 | $0.127967 | $0.134785 | $0.119241 | $0.124052 | $4.91M | -2.95% |
| 2021-11-03 | $0.13958 | $0.139657 | $0.12255 | $0.127823 | $6.27M | -8.40% |
| 2021-11-02 | $0.120325 | $0.162518 | $0.120325 | $0.139542 | $21.23M | +15.97% |
| 2021-11-01 | $0.1200 | $0.132069 | $0.106631 | $0.120327 | $14.25M | -0.16% |
| 2021-10-31 | $0.1001 | $0.1810 | $0.09745 | $0.120516 | $73.81M | +20.61% |
| 2021-10-30 | $0.094754 | $0.116398 | $0.090517 | $0.09992 | $3.82M | +6.60% |
| 2021-10-29 | $0.0883 | $0.095238 | $0.0880 | $0.093737 | $4.40M | +6.34% |
| 2021-10-28 | $0.08115 | $0.094793 | $0.081117 | $0.08815 | $3.01M | +8.59% |
| 2021-10-27 | $0.091843 | $0.092876 | $0.080355 | $0.081176 | $2.99M | -11.55% |
| 2021-10-26 | $0.093418 | $0.094957 | $0.090908 | $0.091771 | $1.34M | -1.73% |
| 2021-10-25 | $0.0915 | $0.09492 | $0.0908 | $0.09339 | $2.14M | +1.28% |
| 2021-10-24 | $0.09331 | $0.093539 | $0.08855 | $0.092212 | $2.32M | -1.22% |
| 2021-10-23 | $0.093514 | $0.094282 | $0.09201 | $0.093348 | $561.66K | -0.44% |
| 2021-10-22 | $0.093758 | $0.096492 | $0.09155 | $0.093759 | $2.05M | +0.47% |
| 2021-10-21 | $0.0977 | $0.1015 | $0.091985 | $0.093318 | $2.71M | -4.62% |
| 2021-10-20 | $0.09518 | $0.099063 | $0.09491 | $0.097839 | $1.06M | +1.67% |
| 2021-10-19 | $0.10269 | $0.1035 | $0.093881 | $0.096231 | $5.58M | -6.30% |
| 2021-10-18 | $0.087828 | $0.11333 | $0.087652 | $0.102703 | $5.85M | +16.90% |
| 2021-10-17 | $0.090244 | $0.09147 | $0.085612 | $0.087856 | $642.67K | -1.90% |
| 2021-10-16 | $0.090251 | $0.093299 | $0.089282 | $0.089553 | $2.29M | -1.26% |
| 2021-10-15 | $0.089931 | $0.09339 | $0.088896 | $0.090695 | $4.28M | +0.27% |
| 2021-10-14 | $0.093035 | $0.094308 | $0.084902 | $0.090449 | $4.07M | +3.00% |
| 2021-10-13 | $0.085303 | $0.087925 | $0.083663 | $0.087818 | $760.23K | +2.68% |
| 2021-10-12 | $0.0886 | $0.0887 | $0.081534 | $0.085527 | $2.76M | -3.46% |
| 2021-10-11 | $0.09048 | $0.092244 | $0.086099 | $0.088592 | $722.22K | -1.46% |
| 2021-10-10 | $0.09275 | $0.094167 | $0.08981 | $0.089902 | $2.15M | -3.64% |
| 2021-10-09 | $0.093305 | $0.096213 | $0.091481 | $0.0933 | $2.17M | +0.07% |
| 2021-10-08 | $0.0900 | $0.096494 | $0.088878 | $0.093236 | $3.78M | +3.81% |
| 2021-10-07 | $0.088668 | $0.090038 | $0.085256 | $0.08981 | $1.10M | +2.15% |
| 2021-10-06 | $0.0924 | $0.093122 | $0.085108 | $0.087916 | $4.00M | -3.81% |
| 2021-10-05 | $0.086369 | $0.093394 | $0.084975 | $0.091402 | $4.94M | +10.35% |
| 2021-10-04 | $0.086372 | $0.086396 | $0.080344 | $0.082828 | $998.80K | -4.02% |
| 2021-10-03 | $0.085182 | $0.088073 | $0.08396 | $0.086295 | $938.69K | +0.60% |
| 2021-10-02 | $0.0850 | $0.08809 | $0.08318 | $0.08578 | $2.11M | +0.26% |
| 2021-10-01 | $0.0793 | $0.085558 | $0.0789 | $0.085558 | $1.72M | +7.94% |
| 2021-09-30 | $0.074673 | $0.08192 | $0.074188 | $0.079267 | $1.17M | +6.26% |
| 2021-09-29 | $0.074069 | $0.078595 | $0.07301 | $0.074594 | $860.08K | -0.20% |
| 2021-09-28 | $0.0754 | $0.078829 | $0.073359 | $0.074746 | $1.98M | -0.37% |
| 2021-09-27 | $0.0787 | $0.08127 | $0.075023 | $0.075023 | $1.63M | -4.68% |
| 2021-09-26 | $0.0807 | $0.080859 | $0.0735 | $0.078709 | $1.96M | -2.40% |
| 2021-09-25 | $0.081898 | $0.082042 | $0.073277 | $0.080643 | $2.38M | -0.93% |
| 2021-09-24 | $0.087597 | $0.0879 | $0.075474 | $0.081398 | $2.34M | -7.06% |
| 2021-09-23 | $0.086069 | $0.088601 | $0.08241 | $0.087579 | $791.15K | +2.87% |
| 2021-09-22 | $0.07722 | $0.08855 | $0.0751 | $0.085138 | $2.47M | +10.83% |
| 2021-09-21 | $0.080484 | $0.085128 | $0.074842 | $0.076817 | $1.40M | -4.70% |
| 2021-09-20 | $0.093552 | $0.093688 | $0.078056 | $0.080603 | $1.62M | -13.86% |
| 2021-09-19 | $0.096584 | $0.098081 | $0.09276 | $0.093569 | $460.68K | -2.17% |
| 2021-09-18 | $0.097329 | $0.098099 | $0.093615 | $0.095648 | $1.28M | -0.97% |
| 2021-09-17 | $0.098161 | $0.09927 | $0.094338 | $0.096585 | $1.60M | -0.72% |
| 2021-09-16 | $0.100049 | $0.100856 | $0.094362 | $0.097284 | $2.04M | -3.20% |
| 2021-09-15 | $0.101396 | $0.102076 | $0.097346 | $0.100502 | $2.16M | +2.14% |
| 2021-09-14 | $0.095437 | $0.099034 | $0.094045 | $0.098395 | $397.12K | +1.59% |
| 2021-09-13 | $0.10026 | $0.10027 | $0.08932 | $0.096855 | $1.97M | -3.47% |
| 2021-09-12 | $0.09838 | $0.102098 | $0.095914 | $0.100337 | $742.40K | +2.05% |
| 2021-09-11 | $0.095376 | $0.10224 | $0.093408 | $0.098326 | $681.94K | +3.18% |
| 2021-09-10 | $0.102132 | $0.105807 | $0.093233 | $0.095298 | $894.48K | -6.66% |
| 2021-09-09 | $0.100091 | $0.104446 | $0.097704 | $0.102098 | $842.36K | +0.87% |
| 2021-09-08 | $0.09891 | $0.10309 | $0.087698 | $0.101218 | $4.46M | +3.58% |
| 2021-09-07 | $0.124131 | $0.12607 | $0.083526 | $0.097717 | $6.93M | -21.29% |
| 2021-09-06 | $0.122537 | $0.130005 | $0.114901 | $0.124152 | $1.01M | +1.45% |
| 2021-09-05 | $0.11951 | $0.1300 | $0.1138 | $0.122371 | $6.56M | +6.61% |
| 2021-09-04 | $0.108092 | $0.120153 | $0.107754 | $0.114783 | $1.06M | +6.17% |
| 2021-09-03 | $0.105689 | $0.110249 | $0.103309 | $0.108109 | $500.51K | +0.83% |
| 2021-09-02 | $0.104958 | $0.10994 | $0.103306 | $0.107217 | $1.90M | +1.57% |
| 2021-09-01 | $0.1046 | $0.108081 | $0.103792 | $0.105562 | $2.04M | +1.95% |
| 2021-08-31 | $0.102829 | $0.10546 | $0.099781 | $0.103545 | $2.21M | +1.41% |
| 2021-08-30 | $0.103421 | $0.10526 | $0.099052 | $0.102106 | $2.18M | -5.33% |
| 2021-08-29 | $0.11156 | $0.11156 | $0.104745 | $0.107856 | $301.32K | -3.31% |
| 2021-08-28 | $0.106914 | $0.11485 | $0.10401 | $0.111544 | $559.23K | +3.07% |
| 2021-08-27 | $0.104333 | $0.110544 | $0.102619 | $0.108221 | $2.52M | +3.97% |
| 2021-08-26 | $0.103756 | $0.107781 | $0.097102 | $0.104086 | $3.86M | +0.16% |
| 2021-08-25 | $0.10308 | $0.117983 | $0.100735 | $0.103921 | $6.47M | +4.96% |
| 2021-08-24 | $0.107321 | $0.109616 | $0.097378 | $0.099012 | $612.03K | -7.65% |
| 2021-08-23 | $0.100236 | $0.11153 | $0.099413 | $0.107215 | $677.71K | +6.96% |
| 2021-08-22 | $0.099828 | $0.102794 | $0.096867 | $0.100243 | $360.62K | +0.78% |
| 2021-08-21 | $0.100922 | $0.10286 | $0.096598 | $0.099464 | $1.64M | -2.21% |
| 2021-08-20 | $0.102711 | $0.103266 | $0.098703 | $0.101711 | $1.63M | +0.41% |
| 2021-08-19 | $0.096393 | $0.103054 | $0.095175 | $0.101297 | $2.10M | +4.37% |
| 2021-08-18 | $0.095048 | $0.100794 | $0.09035 | $0.097058 | $2.75M | +2.11% |
| 2021-08-17 | $0.101894 | $0.105589 | $0.094008 | $0.095054 | $1.06M | -6.35% |
| 2021-08-16 | $0.105953 | $0.108438 | $0.09702 | $0.101502 | $4.27M | -4.76% |
| 2021-08-15 | $0.10503 | $0.110289 | $0.102759 | $0.106575 | $3.13M | +2.24% |
| 2021-08-14 | $0.103135 | $0.109751 | $0.101059 | $0.104242 | $3.48M | +1.47% |
| 2021-08-13 | $0.099213 | $0.108801 | $0.0990 | $0.102734 | $4.47M | +8.77% |
| 2021-08-12 | $0.097471 | $0.101468 | $0.091497 | $0.094449 | $697.39K | -3.10% |
| 2021-08-11 | $0.096355 | $0.103327 | $0.093781 | $0.097467 | $795.68K | +1.23% |
| 2021-08-10 | $0.095194 | $0.100023 | $0.092704 | $0.096279 | $417.70K | +1.45% |
| 2021-08-09 | $0.096135 | $0.100395 | $0.092196 | $0.094905 | $2.74M | -0.01% |
| 2021-08-08 | $0.09445 | $0.096492 | $0.089169 | $0.094917 | $1.48M | -6.21% |
| 2021-08-07 | $0.097066 | $0.101311 | $0.09527 | $0.101199 | $625.66K | +3.24% |
| 2021-08-06 | $0.095765 | $0.1010 | $0.095085 | $0.098028 | $2.72M | +2.41% |
| 2021-08-05 | $0.093768 | $0.097847 | $0.0937 | $0.095723 | $1.75M | +0.97% |
| 2021-08-04 | $0.096539 | $0.097274 | $0.090943 | $0.094805 | $1.69M | -0.54% |
| 2021-08-03 | $0.094469 | $0.098775 | $0.091861 | $0.095321 | $2.51M | -3.00% |
| 2021-08-02 | $0.104032 | $0.10474 | $0.090412 | $0.098271 | $930.00K | -5.65% |
| 2021-08-01 | $0.085307 | $0.106784 | $0.083693 | $0.104156 | $1.30M | +22.15% |
| 2021-07-31 | $0.084664 | $0.085617 | $0.081755 | $0.085266 | $353.40K | +2.05% |
| 2021-07-30 | $0.080579 | $0.08477 | $0.080435 | $0.083557 | $1.51M | +0.44% |
| 2021-07-29 | $0.083209 | $0.085878 | $0.080155 | $0.083188 | $642.01K | -0.57% |
| 2021-07-28 | $0.0840 | $0.08962 | $0.0810 | $0.083666 | $2.94M | -0.07% |
| 2021-07-27 | $0.081301 | $0.089803 | $0.077188 | $0.083724 | $6.23M | +15.28% |
| 2021-07-26 | $0.063834 | $0.085026 | $0.063668 | $0.072625 | $1.77M | +13.74% |
| 2021-07-25 | $0.063344 | $0.064215 | $0.061428 | $0.063854 | $348.61K | +1.48% |
| 2021-07-24 | $0.06188 | $0.065184 | $0.06138 | $0.062926 | $733.03K | +1.81% |
| 2021-07-23 | $0.061308 | $0.061998 | $0.058854 | $0.061807 | $237.14K | +2.14% |
| 2021-07-22 | $0.060775 | $0.062128 | $0.059455 | $0.060512 | $722.82K | +1.18% |
| 2021-07-21 | $0.055297 | $0.061472 | $0.053335 | $0.059806 | $931.74K | +8.23% |
| 2021-07-20 | $0.058416 | $0.059064 | $0.052273 | $0.055258 | $339.60K | -4.01% |
| 2021-07-19 | $0.059452 | $0.059589 | $0.052177 | $0.057565 | $1.18M | -7.44% |
| 2021-07-18 | $0.061864 | $0.063855 | $0.060852 | $0.062189 | $106.83K | +0.97% |
| 2021-07-17 | $0.061904 | $0.063184 | $0.060717 | $0.06159 | $256.12K | -0.10% |
| 2021-07-16 | $0.067936 | $0.06797 | $0.061652 | $0.061652 | $499.83K | -9.33% |
| 2021-07-15 | $0.07368 | $0.073744 | $0.067323 | $0.067993 | $142.68K | -7.70% |
| 2021-07-14 | $0.0682 | $0.075722 | $0.068049 | $0.073667 | $238.15K | +8.02% |
| 2021-07-13 | $0.070012 | $0.070496 | $0.066881 | $0.068196 | $122.57K | -1.28% |
| 2021-07-12 | $0.070359 | $0.07055 | $0.067231 | $0.069079 | $444.69K | -2.99% |
| 2021-07-11 | $0.07163 | $0.072551 | $0.070234 | $0.07121 | $379.65K | -0.10% |
| 2021-07-10 | $0.07185 | $0.072701 | $0.06894 | $0.071281 | $269.09K | -0.25% |
| 2021-07-09 | $0.07147 | $0.0722 | $0.067192 | $0.071457 | $298.42K | +0.15% |
| 2021-07-08 | $0.072661 | $0.072661 | $0.067075 | $0.071349 | $531.81K | -8.70% |
| 2021-07-07 | $0.074248 | $0.08136 | $0.072979 | $0.078149 | $188.94K | +5.28% |
| 2021-07-06 | $0.073611 | $0.076014 | $0.072165 | $0.074229 | $122.61K | +0.38% |
| 2021-07-05 | $0.072108 | $0.076161 | $0.071351 | $0.073951 | $592.12K | -2.81% |
| 2021-07-04 | $0.074726 | $0.077211 | $0.072147 | $0.076086 | $118.47K | +0.74% |
| 2021-07-03 | $0.074697 | $0.076263 | $0.072118 | $0.07553 | $482.16K | +1.76% |
| 2021-07-02 | $0.073566 | $0.075325 | $0.071536 | $0.074223 | $404.40K | +0.28% |
| 2021-07-01 | $0.073943 | $0.075867 | $0.070337 | $0.074014 | $1.03M | -6.65% |
| 2021-06-30 | $0.078588 | $0.08313 | $0.07265 | $0.07929 | $115.90K | +0.88% |
| 2021-06-29 | $0.07318 | $0.082067 | $0.07249 | $0.078597 | $137.20K | +7.56% |
| 2021-06-28 | $0.071078 | $0.073269 | $0.06887 | $0.073072 | $127.27K | +2.84% |
| 2021-06-27 | $0.06843 | $0.071293 | $0.066727 | $0.071052 | $125.22K | +4.48% |
| 2021-06-26 | $0.065901 | $0.069725 | $0.064612 | $0.068003 | $861.74K | +1.84% |
| 2021-06-25 | $0.069053 | $0.070311 | $0.06385 | $0.066773 | $2.10M | -13.82% |
| 2021-06-24 | $0.07629 | $0.08256 | $0.07393 | $0.077483 | $211.48K | +3.43% |
| 2021-06-23 | $0.071662 | $0.083115 | $0.069721 | $0.074915 | $7.06M | +36.98% |
| 2021-06-22 | $0.056603 | $0.062864 | $0.047712 | $0.054689 | $199.05K | -1.43% |
| 2021-06-21 | $0.062152 | $0.063406 | $0.047666 | $0.055483 | $3.27M | -23.91% |
| 2021-06-20 | $0.071829 | $0.073446 | $0.066984 | $0.072921 | $133.73K | +3.02% |
| 2021-06-19 | $0.07413 | $0.074158 | $0.066823 | $0.070782 | $848.61K | -4.17% |
| 2021-06-18 | $0.073708 | $0.074737 | $0.070626 | $0.073862 | $742.24K | -8.16% |
| 2021-06-17 | $0.07962 | $0.082549 | $0.07862 | $0.080426 | $139.73K | -0.07% |
| 2021-06-16 | $0.081097 | $0.082628 | $0.078778 | $0.080481 | $949.28K | -5.97% |
| 2021-06-15 | $0.087098 | $0.08962 | $0.08428 | $0.08559 | $148.47K | -0.14% |
| 2021-06-14 | $0.0881 | $0.089719 | $0.084494 | $0.085711 | $2.20M | -2.39% |
| 2021-06-13 | $0.080802 | $0.088685 | $0.08065 | $0.087814 | $2.24M | +4.72% |
| 2021-06-12 | $0.081759 | $0.085793 | $0.07509 | $0.083855 | $162.54K | +1.72% |
| 2021-06-11 | $0.086938 | $0.087411 | $0.07511 | $0.082433 | $2.65M | -5.96% |
| 2021-06-10 | $0.092934 | $0.093876 | $0.086896 | $0.087662 | $1.42M | -6.36% |
| 2021-06-09 | $0.093702 | $0.096188 | $0.09131 | $0.093611 | $1.37M | +3.58% |
| 2021-06-08 | $0.09377 | $0.09532 | $0.08573 | $0.090374 | $197.98K | -3.66% |
| 2021-06-07 | $0.103279 | $0.1061 | $0.0938 | $0.093808 | $143.24K | -8.94% |
| 2021-06-06 | $0.103685 | $0.106338 | $0.100865 | $0.103018 | $1.75M | +0.08% |
| 2021-06-05 | $0.101254 | $0.105069 | $0.098375 | $0.102939 | $2.54M | +1.81% |
| 2021-06-04 | $0.101416 | $0.1074 | $0.099243 | $0.101106 | $3.16M | -9.10% |
| 2021-06-03 | $0.107691 | $0.11484 | $0.10615 | $0.111226 | $159.04K | +3.32% |
| 2021-06-02 | $0.10713 | $0.10954 | $0.10418 | $0.107647 | $137.40K | -0.63% |
| 2021-06-01 | $0.104632 | $0.109758 | $0.1040 | $0.108325 | $1.11M | +2.66% |
| 2021-05-31 | $0.10596 | $0.110394 | $0.103764 | $0.105517 | $1.58M | +5.75% |
| 2021-05-30 | $0.09425 | $0.10425 | $0.088602 | $0.099784 | $116.86K | +5.89% |
| 2021-05-29 | $0.10027 | $0.104544 | $0.08964 | $0.094233 | $120.46K | -5.94% |
| 2021-05-28 | $0.108935 | $0.111062 | $0.09459 | $0.100186 | $162.04K | -8.04% |
| 2021-05-27 | $0.1143 | $0.11626 | $0.10487 | $0.108941 | $257.95K | -3.73% |
| 2021-05-26 | $0.107547 | $0.11632 | $0.104665 | $0.113161 | $3.65M | +5.73% |
| 2021-05-25 | $0.106288 | $0.114964 | $0.101438 | $0.107031 | $4.15M | -4.89% |
| 2021-05-24 | $0.100911 | $0.113071 | $0.09655 | $0.112533 | $389.32K | +11.56% |
| 2021-05-23 | $0.111153 | $0.113745 | $0.079017 | $0.100869 | $466.27K | -9.23% |
| 2021-05-22 | $0.121363 | $0.125724 | $0.1050 | $0.111128 | $493.83K | -8.48% |
| 2021-05-21 | $0.125315 | $0.142766 | $0.101896 | $0.121421 | $1.33M | -3.13% |
| 2021-05-20 | $0.108738 | $0.131454 | $0.096637 | $0.125338 | $1.43M | +15.00% |
| 2021-05-19 | $0.155212 | $0.16265 | $0.071748 | $0.108993 | $2.08M | -29.77% |
| 2021-05-18 | $0.13216 | $0.16261 | $0.13108 | $0.155185 | $919.78K | +17.60% |
| 2021-05-17 | $0.140745 | $0.141136 | $0.124555 | $0.131958 | $799.92K | -6.09% |
| 2021-05-16 | $0.134001 | $0.152372 | $0.131199 | $0.140518 | $880.37K | +4.85% |
| 2021-05-15 | $0.143997 | $0.145413 | $0.132759 | $0.134017 | $712.87K | -6.80% |
| 2021-05-14 | $0.135389 | $0.147191 | $0.134411 | $0.143794 | $611.88K | +6.26% |
| 2021-05-13 | $0.135181 | $0.149671 | $0.125502 | $0.135321 | $1.22M | +0.35% |
| 2021-05-12 | $0.150153 | $0.151847 | $0.12763 | $0.134855 | $11.11M | -14.87% |
| 2021-05-11 | $0.143576 | $0.159476 | $0.140714 | $0.15841 | $602.25K | +10.56% |
| 2021-05-10 | $0.15808 | $0.162578 | $0.1378 | $0.143285 | $725.34K | -8.43% |
| 2021-05-09 | $0.157993 | $0.162562 | $0.152885 | $0.156469 | $5.18M | -1.50% |
| 2021-05-08 | $0.160907 | $0.16284 | $0.152442 | $0.158847 | $5.43M | -1.66% |
| 2021-05-07 | $0.166635 | $0.169968 | $0.15964 | $0.161524 | $6.36M | +1.37% |
| 2021-05-06 | $0.16361 | $0.167569 | $0.154817 | $0.159348 | $557.04K | -2.77% |
| 2021-05-05 | $0.160512 | $0.167668 | $0.158895 | $0.163879 | $6.68M | +6.59% |
| 2021-05-04 | $0.17003 | $0.17349 | $0.1510 | $0.153754 | $1.02M | -9.58% |
| 2021-05-03 | $0.171394 | $0.178123 | $0.169789 | $0.170052 | $621.40K | -2.25% |
| 2021-05-02 | $0.171659 | $0.178523 | $0.169319 | $0.173962 | $5.83M | -2.33% |
| 2021-05-01 | $0.177188 | $0.189696 | $0.172406 | $0.178112 | $780.80K | +1.86% |
| 2021-04-30 | $0.166562 | $0.1900 | $0.166461 | $0.174854 | $11.19M | +5.54% |
| 2021-04-29 | $0.164266 | $0.168075 | $0.156401 | $0.16567 | $6.84M | -4.23% |
| 2021-04-28 | $0.153378 | $0.18181 | $0.15327 | $0.172981 | $1.86M | +12.83% |
| 2021-04-27 | $0.145997 | $0.159594 | $0.142247 | $0.153314 | $521.19K | +5.11% |
| 2021-04-26 | $0.125724 | $0.147348 | $0.124325 | $0.145867 | $663.88K | +16.03% |
| 2021-04-25 | $0.124123 | $0.133749 | $0.117327 | $0.125716 | $515.11K | +1.28% |
| 2021-04-24 | $0.13735 | $0.138203 | $0.123649 | $0.12413 | $624.13K | -9.44% |
| 2021-04-23 | $0.133558 | $0.138245 | $0.10319 | $0.137073 | $1.98M | +3.14% |
| 2021-04-22 | $0.146645 | $0.1500 | $0.102153 | $0.132896 | $20.20M | -9.37% |
| 2021-04-21 | $0.155981 | $0.159329 | $0.13946 | $0.146637 | $8.27M | -5.17% |
| 2021-04-20 | $0.148036 | $0.15773 | $0.144753 | $0.15463 | $7.89M | +3.99% |
| 2021-04-19 | $0.150634 | $0.158399 | $0.135523 | $0.148695 | $15.87M | -10.12% |
| 2021-04-18 | $0.186232 | $0.191539 | $0.143761 | $0.16543 | $2.54M | -11.15% |
| 2021-04-17 | $0.184386 | $0.205454 | $0.177035 | $0.186188 | $2.47M | +1.09% |
| 2021-04-16 | $0.17229 | $0.205247 | $0.160811 | $0.184178 | $3.81M | +6.93% |
| 2021-04-15 | $0.155835 | $0.17356 | $0.153874 | $0.172235 | $1.17M | +10.32% |
| 2021-04-14 | $0.163874 | $0.164662 | $0.149803 | $0.156121 | $837.45K | -4.77% |
| 2021-04-13 | $0.1592 | $0.164909 | $0.151231 | $0.163933 | $1.06M | +2.99% |
| 2021-04-12 | $0.146286 | $0.164544 | $0.146227 | $0.159168 | $1.59M | +8.83% |
| 2021-04-11 | $0.149522 | $0.150009 | $0.142469 | $0.146248 | $603.07K | -2.22% |
| 2021-04-10 | $0.15732 | $0.160841 | $0.14508 | $0.149572 | $1.07M | -4.86% |
| 2021-04-09 | $0.154107 | $0.168848 | $0.147044 | $0.157217 | $1.90M | +2.04% |
| 2021-04-08 | $0.136928 | $0.155974 | $0.135845 | $0.154068 | $2.09M | +12.59% |
| 2021-04-07 | $0.149136 | $0.150236 | $0.119426 | $0.136845 | $2.66M | -8.31% |
| 2021-04-06 | $0.15671 | $0.15711 | $0.13814 | $0.149249 | $1.66M | -4.84% |
| 2021-04-05 | $0.161246 | $0.165301 | $0.1500 | $0.156834 | $1.68M | -2.76% |
| 2021-04-04 | $0.152546 | $0.163128 | $0.15007 | $0.161283 | $1.21M | +5.73% |
| 2021-04-03 | $0.16885 | $0.176182 | $0.152544 | $0.152544 | $1.76M | -9.78% |
| 2021-04-02 | $0.161357 | $0.18566 | $0.16036 | $0.169071 | $3.30M | +4.77% |
| 2021-04-01 | $0.157417 | $0.171769 | $0.155166 | $0.16138 | $2.70M | +2.46% |
| 2021-03-31 | $0.165353 | $0.165353 | $0.147666 | $0.157503 | $3.17M | -4.62% |
| 2021-03-30 | $0.165001 | $0.173914 | $0.161261 | $0.165135 | $3.06M | +0.05% |
| 2021-03-29 | $0.165893 | $0.187165 | $0.158385 | $0.165054 | $5.02M | -0.53% |
| 2021-03-28 | $0.19066 | $0.216256 | $0.161949 | $0.165927 | $10.51M | -12.96% |
| 2021-03-27 | $0.1333 | $0.196955 | $0.128514 | $0.190639 | $8.76M | +43.22% |
| 2021-03-26 | $0.117994 | $0.151687 | $0.112151 | $0.133112 | $7.01M | +12.47% |
| 2021-03-25 | $0.085529 | $0.128901 | $0.0800 | $0.118351 | $8.58M | +38.62% |
| 2021-03-24 | $0.101668 | $0.105109 | $0.081594 | $0.085377 | $4.38M | -16.17% |
| 2021-03-23 | $0.069699 | $0.119497 | $0.068739 | $0.101848 | $6.71M | +45.44% |
| 2021-03-22 | $0.074571 | $0.078447 | $0.068245 | $0.070028 | $1.49M | -6.06% |
| 2021-03-21 | $0.069817 | $0.0792 | $0.06839 | $0.074547 | $1.15M | +7.01% |
| 2021-03-20 | $0.074536 | $0.084683 | $0.06949 | $0.069661 | $1.53M | -6.37% |
| 2021-03-19 | $0.066274 | $0.075021 | $0.064182 | $0.074402 | $1.06M | +12.23% |
| 2021-03-18 | $0.068949 | $0.069945 | $0.064761 | $0.066295 | $1.07M | -3.73% |
| 2021-03-17 | $0.073663 | $0.073715 | $0.061939 | $0.068868 | $1.71M | -6.54% |
| 2021-03-16 | $0.068954 | $0.080294 | $0.062685 | $0.073683 | $2.98M | +6.67% |
| 2021-03-15 | $0.068311 | $0.076077 | $0.061364 | $0.069075 | $3.42M | +0.95% |
| 2021-03-14 | $0.066425 | $0.07611 | $0.059725 | $0.068426 | $3.51M | +3.03% |
| 2021-03-13 | $0.062273 | $0.085757 | $0.062266 | $0.066414 | $6.26M | +6.70% |
| 2021-03-12 | $0.044736 | $0.067304 | $0.044736 | $0.062244 | $5.21M | +39.16% |
| 2021-03-11 | $0.041581 | $0.046641 | $0.04026 | $0.044728 | $1.30M | +7.76% |
| 2021-03-10 | $0.040815 | $0.047261 | $0.036358 | $0.041507 | $1.49M | +1.36% |
| 2021-03-09 | $0.038999 | $0.041391 | $0.03807 | $0.04095 | $794.47K | +5.11% |
| 2021-03-08 | $0.035283 | $0.039421 | $0.033603 | $0.038959 | $1.07M | +10.53% |
| 2021-03-07 | $0.032942 | $0.037181 | $0.031832 | $0.035247 | $670.37K | +6.96% |
| 2021-03-06 | $0.033759 | $0.034223 | $0.030769 | $0.032953 | $547.32K | -2.48% |
| 2021-03-05 | $0.035272 | $0.035272 | $0.03224 | $0.03379 | $718.86K | -4.24% |
| 2021-03-04 | $0.032376 | $0.03731 | $0.03151 | $0.035285 | $1.24M | +9.01% |
| 2021-03-03 | $0.028939 | $0.032887 | $0.0283 | $0.032367 | $682.06K | +11.77% |
| 2021-03-02 | $0.029843 | $0.030715 | $0.026898 | $0.028958 | $468.88K | -2.88% |
| 2021-03-01 | $0.02592 | $0.030159 | $0.025551 | $0.029816 | $500.41K | +14.98% |
| 2021-02-28 | $0.027917 | $0.030739 | $0.023802 | $0.025932 | $950.04K | -6.96% |
| 2021-02-27 | $0.026358 | $0.029345 | $0.025724 | $0.027873 | $741.44K | +5.92% |
| 2021-02-26 | $0.026357 | $0.027431 | $0.023571 | $0.026316 | $843.39K | -0.83% |
| 2021-02-25 | $0.028182 | $0.032236 | $0.026121 | $0.026537 | $1.19M | -5.84% |
| 2021-02-24 | $0.0243 | $0.029899 | $0.022718 | $0.028182 | $1.49M | +15.99% |
| 2021-02-23 | $0.032445 | $0.032517 | $0.019449 | $0.024297 | $3.33M | -25.05% |
| 2021-02-22 | $0.02782 | $0.040546 | $0.026898 | $0.032417 | $2.25M | +16.33% |
| 2021-02-21 | $0.027277 | $0.029172 | $0.026521 | $0.027867 | $745.11K | +2.19% |
| 2021-02-20 | $0.028929 | $0.030915 | $0.025203 | $0.027269 | $1.28M | -5.88% |
| 2021-02-19 | $0.027834 | $0.0304 | $0.026744 | $0.028974 | $741.74K | +4.11% |
| 2021-02-18 | $0.025981 | $0.02881 | $0.025981 | $0.027831 | $357.29K | +7.08% |
| 2021-02-17 | $0.025996 | $0.026959 | $0.023548 | $0.025991 | $461.50K | -0.39% |
| 2021-02-16 | $0.026313 | $0.028558 | $0.024963 | $0.026093 | $565.71K | -0.73% |
| 2021-02-15 | $0.027022 | $0.03032 | $0.023116 | $0.026284 | $1.69M | -2.70% |
| 2021-02-14 | $0.024588 | $0.030012 | $0.022106 | $0.027012 | $973.22K | +9.79% |
| 2021-02-13 | $0.022448 | $0.026721 | $0.022423 | $0.024604 | $1.37M | +9.32% |
| 2021-02-12 | $0.021585 | $0.023371 | $0.020292 | $0.022506 | $699.79K | +3.86% |
| 2021-02-11 | $0.018541 | $0.022487 | $0.018089 | $0.02167 | $813.34K | +16.93% |
| 2021-02-10 | $0.019964 | $0.02045 | $0.01705 | $0.018532 | $716.93K | -7.04% |
| 2021-02-09 | $0.018036 | $0.020245 | $0.018036 | $0.019936 | $812.60K | +10.64% |
| 2021-02-08 | $0.017333 | $0.019345 | $0.016659 | $0.018018 | $755.47K | +4.01% |
| 2021-02-07 | $0.015991 | $0.0182 | $0.014601 | $0.017324 | $1.10M | +8.51% |
| 2021-02-06 | $0.017314 | $0.017314 | $0.015409 | $0.015965 | $598.33K | -7.76% |
| 2021-02-05 | $0.016759 | $0.018551 | $0.016301 | $0.017307 | $777.50K | +3.19% |
| 2021-02-04 | $0.014306 | $0.019917 | $0.014228 | $0.016773 | $1.61M | +17.20% |
| 2021-02-03 | $0.012807 | $0.015371 | $0.012516 | $0.014311 | $1.26M | +11.70% |
| 2021-02-02 | $0.011869 | $0.013338 | $0.01184 | $0.012812 | $1.11M | +7.99% |
| 2021-02-01 | $0.011551 | $0.012166 | $0.011114 | $0.011864 | $882.98K | +2.70% |
| 2021-01-31 | $0.011998 | $0.012907 | $0.011315 | $0.011552 | $986.68K | -3.76% |
| 2021-01-30 | $0.012533 | $0.013462 | $0.01163 | $0.012003 | $1.11M | -4.16% |
| 2021-01-29 | $0.011792 | $0.014719 | $0.011792 | $0.012524 | $2.02M | +6.09% |
| 2021-01-28 | $0.009901 | $0.013687 | $0.009716 | $0.011805 | $1.49M | +19.17% |
| 2021-01-27 | $0.010504 | $0.010523 | $0.009273 | $0.009906 | $629.12K | -5.75% |
| 2021-01-26 | $0.010844 | $0.010904 | $0.009829 | $0.01051 | $608.37K | -3.02% |
| 2021-01-25 | $0.011322 | $0.011599 | $0.010568 | $0.010837 | $737.93K | -4.28% |
| 2021-01-24 | $0.010488 | $0.011555 | $0.01022 | $0.011322 | $776.48K | +7.98% |
| 2021-01-23 | $0.010757 | $0.010777 | $0.009833 | $0.010485 | $692.23K | -2.37% |
| 2021-01-22 | $0.010454 | $0.010958 | $0.0091 | $0.01074 | $1.15M | +2.68% |
| 2021-01-21 | $0.013405 | $0.013826 | $0.010096 | $0.01046 | $2.21M | -22.15% |
| 2021-01-20 | $0.009422 | $0.014367 | $0.008676 | $0.013436 | $927.53K | +42.56% |
| 2021-01-19 | $0.009714 | $0.009736 | $0.00931 | $0.009425 | $504.47K | -2.88% |
| 2021-01-18 | $0.009607 | $0.010226 | $0.009408 | $0.009704 | $699.42K | +0.90% |
| 2021-01-17 | $0.009091 | $0.010312 | $0.008493 | $0.009617 | $777.90K | +5.81% |
| 2021-01-16 | $0.008797 | $0.00948 | $0.008743 | $0.009089 | $594.82K | +3.53% |
| 2021-01-15 | $0.008789 | $0.009139 | $0.008171 | $0.008779 | $554.28K | -0.07% |
| 2021-01-14 | $0.008596 | $0.008807 | $0.008401 | $0.008785 | $476.90K | +2.24% |
| 2021-01-13 | $0.008073 | $0.008682 | $0.007776 | $0.008593 | $305.09K | +6.59% |
| 2021-01-12 | $0.00823 | $0.008693 | $0.007834 | $0.008062 | $344.88K | -2.01% |
| 2021-01-11 | $0.009199 | $0.009231 | $0.007235 | $0.008227 | $706.77K | -10.85% |
| 2021-01-10 | $0.009471 | $0.009782 | $0.008407 | $0.009228 | $600.54K | -2.75% |
| 2021-01-09 | $0.008827 | $0.009875 | $0.00873 | $0.00949 | $517.08K | +7.73% |
| 2021-01-08 | $0.00915 | $0.009209 | $0.008338 | $0.008809 | $428.42K | -3.72% |
| 2021-01-07 | $0.009144 | $0.009548 | $0.008638 | $0.009149 | $560.05K | +0.13% |
| 2021-01-06 | $0.00849 | $0.009144 | $0.00845 | $0.009138 | $477.12K | +7.52% |
| 2021-01-05 | $0.008397 | $0.008604 | $0.007945 | $0.008498 | $492.02K | +1.39% |
| 2021-01-04 | $0.008592 | $0.009303 | $0.007753 | $0.008382 | $649.21K | -2.57% |
| 2021-01-03 | $0.008548 | $0.008737 | $0.008188 | $0.008603 | $599.82K | +0.42% |
| 2021-01-02 | $0.008908 | $0.008908 | $0.008336 | $0.008567 | $236.00K | -3.70% |
| 2021-01-01 | $0.008405 | $0.009118 | $0.008319 | $0.008896 | $226.47K | +6.08% |
Frequently asked questions
What was the Ankr price on January 1, 2021?
ANKR opened 2021-01-01 at $0.008405 and closed that day at $0.008896.
What was the highest price of Ankr in 2021?
The highest was $0.216256 on 2021-03-28; the lowest was $0.007235 on 2021-01-11.
How much did Ankr change in 2021?
ANKR moved +1099.41% in 2021, from $0.008405 to $0.100813.
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.