Ankr price history in 2022
In 2022 Ankr (ANKR) went from $0.1003 on 2022-01-01 to $0.015401 on 2022-12-31, a change of -84.64%. The highest price was $0.11846 on 2022-01-03 and the lowest $0.014579 on 2022-12-29. About $288.68M was traded across the year. The best day was 2022-08-11 (+47.18%) and the worst 2022-05-11 (-27.60%).
$0.1003Open · 2022-01-01
$0.015401Close · 2022-12-31
$0.11846High · 2022-01-03
$0.014579Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1003 | $0.11846 | $0.057397 | $0.079153 | $34.74M | -21.08% |
| February | $0.07936 | $0.09165 | $0.051158 | $0.071805 | $21.77M | -9.52% |
| March | $0.071823 | $0.097975 | $0.06338 | $0.094455 | $53.24M | +31.51% |
| April | $0.095091 | $0.10271 | $0.057382 | $0.059892 | $46.39M | -37.02% |
| May | $0.059893 | $0.06803 | $0.025204 | $0.038878 | $29.36M | -35.09% |
| June | $0.03886 | $0.04129 | $0.023023 | $0.027335 | $20.08M | -29.66% |
| July | $0.027627 | $0.034388 | $0.024892 | $0.030232 | $7.40M | +9.43% |
| August | $0.030247 | $0.05816 | $0.029625 | $0.035397 | $29.32M | +17.03% |
| September | $0.03536 | $0.040316 | $0.028614 | $0.030492 | $10.71M | -13.77% |
| October | $0.030492 | $0.036502 | $0.025046 | $0.029546 | $8.89M | -3.10% |
| November | $0.029388 | $0.032439 | $0.018895 | $0.022595 | $11.49M | -23.12% |
| December | $0.022368 | $0.022508 | $0.014579 | $0.015401 | $15.29M | -31.15% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.015295 | $0.015659 | $0.015241 | $0.015401 | $666.79K | +0.82% |
| 2022-12-30 | $0.015418 | $0.015502 | $0.015063 | $0.015276 | $741.70K | -0.09% |
| 2022-12-29 | $0.015024 | $0.015673 | $0.014579 | $0.01529 | $712.96K | +1.18% |
| 2022-12-28 | $0.015546 | $0.015618 | $0.014855 | $0.015112 | $708.70K | -8.52% |
| 2022-12-27 | $0.016995 | $0.017264 | $0.016211 | $0.01652 | $102.71K | -2.83% |
| 2022-12-26 | $0.017198 | $0.017309 | $0.016659 | $0.0170 | $67.52K | -0.18% |
| 2022-12-25 | $0.017193 | $0.017309 | $0.016775 | $0.01703 | $658.59K | -1.63% |
| 2022-12-24 | $0.017507 | $0.017703 | $0.01704 | $0.017312 | $635.34K | -1.43% |
| 2022-12-23 | $0.017577 | $0.017685 | $0.017351 | $0.017562 | $693.79K | +0.01% |
| 2022-12-22 | $0.017085 | $0.017898 | $0.017004 | $0.017561 | $676.78K | +1.75% |
| 2022-12-21 | $0.017515 | $0.017602 | $0.017057 | $0.017259 | $665.25K | -2.17% |
| 2022-12-20 | $0.017728 | $0.018054 | $0.017268 | $0.017641 | $699.02K | +4.56% |
| 2022-12-19 | $0.018171 | $0.018395 | $0.016596 | $0.016871 | $108.10K | -6.05% |
| 2022-12-18 | $0.018046 | $0.018466 | $0.017821 | $0.017958 | $681.57K | -1.14% |
| 2022-12-17 | $0.018173 | $0.018412 | $0.017984 | $0.018164 | $696.38K | -0.59% |
| 2022-12-16 | $0.019676 | $0.019677 | $0.017468 | $0.018272 | $763.95K | -10.47% |
| 2022-12-15 | $0.020865 | $0.020945 | $0.020322 | $0.02041 | $73.31K | -1.17% |
| 2022-12-14 | $0.021153 | $0.021293 | $0.020359 | $0.020651 | $714.64K | -2.24% |
| 2022-12-13 | $0.020863 | $0.021462 | $0.020588 | $0.021123 | $707.26K | +1.60% |
| 2022-12-12 | $0.020333 | $0.021185 | $0.019695 | $0.020791 | $686.34K | -1.33% |
| 2022-12-11 | $0.0215 | $0.021716 | $0.020842 | $0.021072 | $108.66K | -1.68% |
| 2022-12-10 | $0.021438 | $0.021875 | $0.021182 | $0.021433 | $333.70K | +0.86% |
| 2022-12-09 | $0.021049 | $0.021766 | $0.020839 | $0.021251 | $306.23K | +0.88% |
| 2022-12-08 | $0.020797 | $0.021256 | $0.020719 | $0.021064 | $327.58K | +1.38% |
| 2022-12-07 | $0.020932 | $0.020979 | $0.020608 | $0.020777 | $342.26K | -4.01% |
| 2022-12-06 | $0.021455 | $0.021878 | $0.021292 | $0.021645 | $118.07K | +0.48% |
| 2022-12-05 | $0.02169 | $0.02188 | $0.021244 | $0.021542 | $410.80K | -0.27% |
| 2022-12-04 | $0.021507 | $0.021913 | $0.021303 | $0.0216 | $397.74K | +0.44% |
| 2022-12-03 | $0.021842 | $0.021867 | $0.021417 | $0.021506 | $365.57K | -2.09% |
| 2022-12-02 | $0.0223 | $0.02245 | $0.02034 | $0.021965 | $695.21K | -0.46% |
| 2022-12-01 | $0.022368 | $0.022508 | $0.020396 | $0.022066 | $423.25K | -2.34% |
| 2022-11-30 | $0.022361 | $0.024795 | $0.021898 | $0.022595 | $386.70K | +2.31% |
| 2022-11-29 | $0.021612 | $0.022234 | $0.02135 | $0.022084 | $216.69K | +2.12% |
| 2022-11-28 | $0.022162 | $0.022345 | $0.021124 | $0.021626 | $116.78K | -2.45% |
| 2022-11-27 | $0.022604 | $0.022771 | $0.022088 | $0.022169 | $81.36K | -1.89% |
| 2022-11-26 | $0.022662 | $0.023121 | $0.022321 | $0.022596 | $116.48K | -0.30% |
| 2022-11-25 | $0.0234 | $0.0234 | $0.02234 | $0.022664 | $143.43K | -3.11% |
| 2022-11-24 | $0.022792 | $0.026514 | $0.022778 | $0.023393 | $634.50K | +1.76% |
| 2022-11-23 | $0.021771 | $0.022989 | $0.02168 | $0.022989 | $251.65K | +5.44% |
| 2022-11-22 | $0.020871 | $0.021802 | $0.020147 | $0.021802 | $178.21K | +4.12% |
| 2022-11-21 | $0.020544 | $0.022146 | $0.019778 | $0.02094 | $309.55K | +1.99% |
| 2022-11-20 | $0.0220 | $0.023091 | $0.020474 | $0.020531 | $224.88K | -6.37% |
| 2022-11-19 | $0.021282 | $0.022734 | $0.021123 | $0.021927 | $209.21K | +3.18% |
| 2022-11-18 | $0.021007 | $0.021526 | $0.020797 | $0.02125 | $102.05K | +1.13% |
| 2022-11-17 | $0.02119 | $0.02135 | $0.02056 | $0.021012 | $123.13K | -0.52% |
| 2022-11-16 | $0.021755 | $0.02206 | $0.020708 | $0.021122 | $160.46K | -2.82% |
| 2022-11-15 | $0.021274 | $0.022192 | $0.020761 | $0.021735 | $204.95K | +2.21% |
| 2022-11-14 | $0.020304 | $0.023452 | $0.019203 | $0.021265 | $650.83K | +4.87% |
| 2022-11-13 | $0.020649 | $0.029468 | $0.019683 | $0.020278 | $897.51K | -3.14% |
| 2022-11-12 | $0.020804 | $0.02877 | $0.019716 | $0.020936 | $513.54K | -3.77% |
| 2022-11-11 | $0.023065 | $0.023477 | $0.020777 | $0.021756 | $331.04K | -5.68% |
| 2022-11-10 | $0.01962 | $0.023552 | $0.01932 | $0.023065 | $761.25K | +17.61% |
| 2022-11-09 | $0.024625 | $0.024959 | $0.018895 | $0.019611 | $1.30M | -20.40% |
| 2022-11-08 | $0.029068 | $0.029436 | $0.02161 | $0.024636 | $802.52K | -15.19% |
| 2022-11-07 | $0.029396 | $0.030237 | $0.02855 | $0.029049 | $205.51K | -1.70% |
| 2022-11-06 | $0.03114 | $0.03134 | $0.02918 | $0.02955 | $427.16K | -4.97% |
| 2022-11-05 | $0.03194 | $0.032439 | $0.030621 | $0.031096 | $384.31K | -2.31% |
| 2022-11-04 | $0.02969 | $0.032091 | $0.02955 | $0.031833 | $569.23K | +7.33% |
| 2022-11-03 | $0.02855 | $0.031702 | $0.028422 | $0.02966 | $571.82K | +3.94% |
| 2022-11-02 | $0.029609 | $0.030025 | $0.028156 | $0.028537 | $308.78K | -3.62% |
| 2022-11-01 | $0.029388 | $0.031827 | $0.029259 | $0.029607 | $311.97K | +0.21% |
| 2022-10-31 | $0.029369 | $0.02995 | $0.0285 | $0.029546 | $424.74K | +1.08% |
| 2022-10-30 | $0.029707 | $0.030468 | $0.028908 | $0.02923 | $288.94K | -1.27% |
| 2022-10-29 | $0.02914 | $0.030172 | $0.02914 | $0.029606 | $286.66K | +0.85% |
| 2022-10-28 | $0.028657 | $0.029362 | $0.0281 | $0.029357 | $219.69K | +2.19% |
| 2022-10-27 | $0.02915 | $0.03002 | $0.02853 | $0.028729 | $203.92K | -1.71% |
| 2022-10-26 | $0.02853 | $0.029522 | $0.02836 | $0.02923 | $213.36K | +1.62% |
| 2022-10-25 | $0.02797 | $0.02912 | $0.02781 | $0.028763 | $216.61K | +2.32% |
| 2022-10-24 | $0.028723 | $0.02877 | $0.02776 | $0.028111 | $164.60K | -1.24% |
| 2022-10-23 | $0.028648 | $0.028818 | $0.02777 | $0.028464 | $165.30K | +0.15% |
| 2022-10-22 | $0.02841 | $0.029349 | $0.02787 | $0.028423 | $193.58K | -0.17% |
| 2022-10-21 | $0.02886 | $0.028981 | $0.027165 | $0.028472 | $165.36K | -0.84% |
| 2022-10-20 | $0.029745 | $0.030629 | $0.028713 | $0.028714 | $224.72K | -3.63% |
| 2022-10-19 | $0.03297 | $0.03311 | $0.029575 | $0.029796 | $414.93K | -9.67% |
| 2022-10-18 | $0.028273 | $0.036502 | $0.028216 | $0.032984 | $2.45M | +16.63% |
| 2022-10-17 | $0.027429 | $0.02828 | $0.027117 | $0.02828 | $121.71K | +2.42% |
| 2022-10-16 | $0.02707 | $0.027918 | $0.02704 | $0.027612 | $169.70K | +1.52% |
| 2022-10-15 | $0.027018 | $0.027531 | $0.02679 | $0.027199 | $180.14K | +0.27% |
| 2022-10-14 | $0.027257 | $0.028128 | $0.026583 | $0.027126 | $170.89K | -0.30% |
| 2022-10-13 | $0.027888 | $0.027942 | $0.025046 | $0.027207 | $364.10K | -2.41% |
| 2022-10-12 | $0.028221 | $0.028543 | $0.027604 | $0.02788 | $114.62K | -1.27% |
| 2022-10-11 | $0.02883 | $0.02883 | $0.027965 | $0.028239 | $194.08K | -1.90% |
| 2022-10-10 | $0.03028 | $0.03056 | $0.028785 | $0.028785 | $208.85K | -4.58% |
| 2022-10-09 | $0.0303 | $0.030467 | $0.02996 | $0.030168 | $161.18K | -0.49% |
| 2022-10-08 | $0.030393 | $0.030822 | $0.0300 | $0.030315 | $156.83K | -0.19% |
| 2022-10-07 | $0.03072 | $0.030824 | $0.02978 | $0.030373 | $248.11K | -0.69% |
| 2022-10-06 | $0.03095 | $0.031433 | $0.030367 | $0.030583 | $178.90K | -0.96% |
| 2022-10-05 | $0.03107 | $0.0313 | $0.030289 | $0.03088 | $171.16K | -0.21% |
| 2022-10-04 | $0.030624 | $0.031255 | $0.030283 | $0.030944 | $166.34K | +0.69% |
| 2022-10-03 | $0.02991 | $0.031298 | $0.029588 | $0.030732 | $243.87K | +2.17% |
| 2022-10-02 | $0.030438 | $0.030782 | $0.029663 | $0.03008 | $271.01K | -0.74% |
| 2022-10-01 | $0.030492 | $0.03077 | $0.030303 | $0.030303 | $142.09K | -0.62% |
| 2022-09-30 | $0.031122 | $0.031282 | $0.030087 | $0.030492 | $269.18K | -1.65% |
| 2022-09-29 | $0.030302 | $0.031652 | $0.02985 | $0.031004 | $367.41K | +2.14% |
| 2022-09-28 | $0.030197 | $0.030703 | $0.028918 | $0.030356 | $353.71K | +0.63% |
| 2022-09-27 | $0.030658 | $0.031802 | $0.029686 | $0.030166 | $525.87K | -2.16% |
| 2022-09-26 | $0.02939 | $0.03232 | $0.029044 | $0.030832 | $568.23K | +4.22% |
| 2022-09-25 | $0.03006 | $0.030483 | $0.02914 | $0.029583 | $177.69K | -1.54% |
| 2022-09-24 | $0.03076 | $0.030995 | $0.029817 | $0.030045 | $178.10K | -2.19% |
| 2022-09-23 | $0.030629 | $0.031387 | $0.029305 | $0.030718 | $279.10K | +1.12% |
| 2022-09-22 | $0.028977 | $0.030971 | $0.028969 | $0.030378 | $279.64K | +4.80% |
| 2022-09-21 | $0.029891 | $0.031644 | $0.028614 | $0.028987 | $320.11K | -3.21% |
| 2022-09-20 | $0.031309 | $0.031534 | $0.029685 | $0.029947 | $254.45K | -3.76% |
| 2022-09-19 | $0.030785 | $0.031553 | $0.029238 | $0.031118 | $305.83K | +1.12% |
| 2022-09-18 | $0.0345 | $0.03451 | $0.029766 | $0.030773 | $376.02K | -10.93% |
| 2022-09-17 | $0.0330 | $0.035438 | $0.03292 | $0.034547 | $247.92K | +3.70% |
| 2022-09-16 | $0.032833 | $0.033873 | $0.032338 | $0.033315 | $370.37K | +1.03% |
| 2022-09-15 | $0.0344 | $0.034428 | $0.032308 | $0.032977 | $357.34K | -4.19% |
| 2022-09-14 | $0.033729 | $0.034738 | $0.033448 | $0.034421 | $251.23K | +1.85% |
| 2022-09-13 | $0.037523 | $0.038364 | $0.03357 | $0.033794 | $556.07K | -9.90% |
| 2022-09-12 | $0.037946 | $0.038802 | $0.03695 | $0.037506 | $320.75K | -0.83% |
| 2022-09-11 | $0.037963 | $0.03874 | $0.036647 | $0.037821 | $330.14K | -0.44% |
| 2022-09-10 | $0.039007 | $0.039115 | $0.0372 | $0.037989 | $364.78K | -2.50% |
| 2022-09-09 | $0.035409 | $0.040316 | $0.035148 | $0.038962 | $656.28K | +9.98% |
| 2022-09-08 | $0.034569 | $0.0370 | $0.033145 | $0.035425 | $527.97K | +2.93% |
| 2022-09-07 | $0.033312 | $0.03467 | $0.032097 | $0.034417 | $274.94K | +3.33% |
| 2022-09-06 | $0.03551 | $0.037492 | $0.0330 | $0.033308 | $536.23K | -6.44% |
| 2022-09-05 | $0.035758 | $0.036416 | $0.034168 | $0.035601 | $489.13K | +0.14% |
| 2022-09-04 | $0.03445 | $0.038072 | $0.03437 | $0.035553 | $520.12K | +3.05% |
| 2022-09-03 | $0.034314 | $0.034635 | $0.033994 | $0.034502 | $168.55K | +0.52% |
| 2022-09-02 | $0.03507 | $0.035618 | $0.033854 | $0.034325 | $218.31K | -2.34% |
| 2022-09-01 | $0.03536 | $0.035603 | $0.033466 | $0.035146 | $268.99K | -0.71% |
| 2022-08-31 | $0.035232 | $0.03667 | $0.034995 | $0.035397 | $265.94K | +0.17% |
| 2022-08-30 | $0.036838 | $0.038436 | $0.034257 | $0.035338 | $384.09K | -4.08% |
| 2022-08-29 | $0.035597 | $0.037076 | $0.034949 | $0.03684 | $365.20K | +2.88% |
| 2022-08-28 | $0.035927 | $0.03931 | $0.0354 | $0.035809 | $808.66K | -0.25% |
| 2022-08-27 | $0.037035 | $0.037722 | $0.035285 | $0.0359 | $448.53K | -3.05% |
| 2022-08-26 | $0.041004 | $0.042448 | $0.036412 | $0.037031 | $744.06K | -9.72% |
| 2022-08-25 | $0.040191 | $0.044583 | $0.040138 | $0.041018 | $1.03M | +1.56% |
| 2022-08-24 | $0.037514 | $0.04273 | $0.03601 | $0.040389 | $1.77M | +7.68% |
| 2022-08-23 | $0.037126 | $0.037514 | $0.035455 | $0.037507 | $231.43K | +1.38% |
| 2022-08-22 | $0.038252 | $0.038305 | $0.03527 | $0.036996 | $423.39K | -3.33% |
| 2022-08-21 | $0.03772 | $0.038773 | $0.037157 | $0.038271 | $268.94K | +1.17% |
| 2022-08-20 | $0.038555 | $0.04105 | $0.036395 | $0.037828 | $572.35K | -2.06% |
| 2022-08-19 | $0.04438 | $0.04608 | $0.038103 | $0.038625 | $1.37M | -13.10% |
| 2022-08-18 | $0.046787 | $0.048089 | $0.044149 | $0.044447 | $558.79K | -4.33% |
| 2022-08-17 | $0.05112 | $0.052797 | $0.04634 | $0.04646 | $1.23M | -9.15% |
| 2022-08-16 | $0.048672 | $0.053714 | $0.046518 | $0.051138 | $1.63M | +4.16% |
| 2022-08-15 | $0.048425 | $0.05037 | $0.04457 | $0.049094 | $1.91M | +1.49% |
| 2022-08-14 | $0.045034 | $0.053405 | $0.044496 | $0.048375 | $2.24M | +7.38% |
| 2022-08-13 | $0.04832 | $0.048366 | $0.04442 | $0.045049 | $847.97K | -6.76% |
| 2022-08-12 | $0.05202 | $0.05791 | $0.047374 | $0.048315 | $3.07M | -7.16% |
| 2022-08-11 | $0.035336 | $0.05816 | $0.03451 | $0.05204 | $5.45M | +47.18% |
| 2022-08-10 | $0.031531 | $0.035402 | $0.030809 | $0.035359 | $475.80K | +12.13% |
| 2022-08-09 | $0.033258 | $0.033552 | $0.030634 | $0.031532 | $269.18K | -5.11% |
| 2022-08-08 | $0.033103 | $0.034205 | $0.032576 | $0.033232 | $138.23K | +0.31% |
| 2022-08-07 | $0.032785 | $0.033672 | $0.032146 | $0.033129 | $213.62K | +0.99% |
| 2022-08-06 | $0.03352 | $0.03361 | $0.03245 | $0.032805 | $239.02K | -1.69% |
| 2022-08-05 | $0.03227 | $0.033582 | $0.031894 | $0.033371 | $297.28K | +3.39% |
| 2022-08-04 | $0.031534 | $0.03292 | $0.03146 | $0.032277 | $382.24K | +1.38% |
| 2022-08-03 | $0.03151 | $0.032901 | $0.0301 | $0.031836 | $503.47K | +0.12% |
| 2022-08-02 | $0.031889 | $0.033381 | $0.029625 | $0.031797 | $779.18K | -0.35% |
| 2022-08-01 | $0.030247 | $0.033082 | $0.030063 | $0.031908 | $405.65K | +5.54% |
| 2022-07-31 | $0.029841 | $0.032721 | $0.029626 | $0.030232 | $351.25K | +1.35% |
| 2022-07-30 | $0.029758 | $0.031557 | $0.029354 | $0.02983 | $221.62K | +0.13% |
| 2022-07-29 | $0.030017 | $0.030567 | $0.029008 | $0.029792 | $187.78K | -0.54% |
| 2022-07-28 | $0.02879 | $0.03054 | $0.0282 | $0.029953 | $392.14K | +4.35% |
| 2022-07-27 | $0.026759 | $0.028738 | $0.026415 | $0.028703 | $174.12K | +6.71% |
| 2022-07-26 | $0.02667 | $0.02692 | $0.02585 | $0.026898 | $492.90K | +1.76% |
| 2022-07-25 | $0.028834 | $0.0290 | $0.026433 | $0.026433 | $369.76K | -8.36% |
| 2022-07-24 | $0.028978 | $0.029556 | $0.028621 | $0.028845 | $125.74K | -1.05% |
| 2022-07-23 | $0.028802 | $0.02961 | $0.02812 | $0.029151 | $229.34K | +1.30% |
| 2022-07-22 | $0.029981 | $0.03059 | $0.028518 | $0.028776 | $229.06K | -3.44% |
| 2022-07-21 | $0.030085 | $0.03069 | $0.02862 | $0.0298 | $248.54K | -0.39% |
| 2022-07-20 | $0.031583 | $0.034388 | $0.029859 | $0.029917 | $414.69K | -5.60% |
| 2022-07-19 | $0.02926 | $0.03262 | $0.02854 | $0.031693 | $594.42K | +8.47% |
| 2022-07-18 | $0.027397 | $0.029373 | $0.027393 | $0.029219 | $167.34K | +6.70% |
| 2022-07-17 | $0.027832 | $0.028587 | $0.027264 | $0.027385 | $124.13K | -1.27% |
| 2022-07-16 | $0.027257 | $0.02811 | $0.02654 | $0.027738 | $174.56K | +1.77% |
| 2022-07-15 | $0.02706 | $0.027832 | $0.026727 | $0.027255 | $165.57K | +0.62% |
| 2022-07-14 | $0.02676 | $0.0273 | $0.025875 | $0.027086 | $154.36K | +1.15% |
| 2022-07-13 | $0.025809 | $0.027069 | $0.024892 | $0.026777 | $230.92K | +4.11% |
| 2022-07-12 | $0.026498 | $0.027252 | $0.02572 | $0.02572 | $223.14K | -3.28% |
| 2022-07-11 | $0.02848 | $0.02848 | $0.026222 | $0.026593 | $193.74K | -6.76% |
| 2022-07-10 | $0.030078 | $0.030083 | $0.028174 | $0.028521 | $82.82K | -5.16% |
| 2022-07-09 | $0.028952 | $0.030471 | $0.028932 | $0.030074 | $119.47K | +3.89% |
| 2022-07-08 | $0.029506 | $0.029993 | $0.028436 | $0.028949 | $145.95K | -1.73% |
| 2022-07-07 | $0.028284 | $0.030192 | $0.027985 | $0.02946 | $264.01K | +4.09% |
| 2022-07-06 | $0.027652 | $0.028572 | $0.027459 | $0.028302 | $152.04K | +2.01% |
| 2022-07-05 | $0.02836 | $0.02864 | $0.026889 | $0.027744 | $221.09K | -2.17% |
| 2022-07-04 | $0.027694 | $0.028455 | $0.026687 | $0.028361 | $131.60K | +2.30% |
| 2022-07-03 | $0.027762 | $0.028035 | $0.026888 | $0.027723 | $176.17K | +0.42% |
| 2022-07-02 | $0.027191 | $0.028543 | $0.026815 | $0.027608 | $276.66K | +1.27% |
| 2022-07-01 | $0.027627 | $0.028168 | $0.026264 | $0.027262 | $363.68K | -0.27% |
| 2022-06-30 | $0.027532 | $0.027768 | $0.025044 | $0.027335 | $461.76K | -0.70% |
| 2022-06-29 | $0.028531 | $0.028932 | $0.027146 | $0.027529 | $234.45K | -3.48% |
| 2022-06-28 | $0.030287 | $0.031079 | $0.028353 | $0.028521 | $258.29K | -4.86% |
| 2022-06-27 | $0.029944 | $0.03181 | $0.029709 | $0.029979 | $491.54K | +0.10% |
| 2022-06-26 | $0.031541 | $0.031841 | $0.029817 | $0.02995 | $220.56K | -4.37% |
| 2022-06-25 | $0.031657 | $0.031738 | $0.029961 | $0.031319 | $271.23K | -1.11% |
| 2022-06-24 | $0.029766 | $0.032052 | $0.029548 | $0.03167 | $456.45K | +6.41% |
| 2022-06-23 | $0.029157 | $0.032047 | $0.027973 | $0.029763 | $546.55K | +2.65% |
| 2022-06-22 | $0.02976 | $0.03004 | $0.02779 | $0.028995 | $584.03K | -1.88% |
| 2022-06-21 | $0.029264 | $0.032482 | $0.029194 | $0.02955 | $743.01K | +0.95% |
| 2022-06-20 | $0.027788 | $0.030812 | $0.027107 | $0.029271 | $923.87K | +5.36% |
| 2022-06-19 | $0.025155 | $0.027922 | $0.024055 | $0.027783 | $662.80K | +10.47% |
| 2022-06-18 | $0.026808 | $0.027646 | $0.023023 | $0.025149 | $769.59K | -6.10% |
| 2022-06-17 | $0.02563 | $0.028032 | $0.025396 | $0.026783 | $593.83K | +4.64% |
| 2022-06-16 | $0.028136 | $0.028472 | $0.025117 | $0.025596 | $636.06K | -8.97% |
| 2022-06-15 | $0.026339 | $0.028136 | $0.02362 | $0.028117 | $870.76K | +6.85% |
| 2022-06-14 | $0.02677 | $0.027571 | $0.02434 | $0.026314 | $996.38K | -1.64% |
| 2022-06-13 | $0.029256 | $0.02991 | $0.024749 | $0.026752 | $1.58M | -8.89% |
| 2022-06-12 | $0.031869 | $0.032156 | $0.028918 | $0.029363 | $738.71K | -7.45% |
| 2022-06-11 | $0.034816 | $0.035637 | $0.031174 | $0.031727 | $547.31K | -8.85% |
| 2022-06-10 | $0.037841 | $0.037968 | $0.034548 | $0.034807 | $396.78K | -8.17% |
| 2022-06-09 | $0.03823 | $0.03926 | $0.03753 | $0.037902 | $411.38K | -1.00% |
| 2022-06-08 | $0.03909 | $0.03971 | $0.037668 | $0.038286 | $567.33K | -1.90% |
| 2022-06-07 | $0.039956 | $0.040812 | $0.03666 | $0.039029 | $704.75K | -2.34% |
| 2022-06-06 | $0.038692 | $0.040991 | $0.03862 | $0.039965 | $497.47K | +2.72% |
| 2022-06-05 | $0.0382 | $0.03973 | $0.03719 | $0.038908 | $654.22K | +1.76% |
| 2022-06-04 | $0.03791 | $0.038234 | $0.03655 | $0.038234 | $462.88K | +0.97% |
| 2022-06-03 | $0.03935 | $0.03943 | $0.03683 | $0.037869 | $598.58K | -3.81% |
| 2022-06-02 | $0.03701 | $0.04129 | $0.03655 | $0.039369 | $1.80M | +6.45% |
| 2022-06-01 | $0.03886 | $0.04056 | $0.03581 | $0.036983 | $1.40M | -4.87% |
| 2022-05-31 | $0.0395 | $0.040172 | $0.03749 | $0.038878 | $1.29M | -1.32% |
| 2022-05-30 | $0.036748 | $0.039613 | $0.03619 | $0.039398 | $922.74K | +7.21% |
| 2022-05-29 | $0.036063 | $0.036763 | $0.034747 | $0.036749 | $294.29K | +1.99% |
| 2022-05-28 | $0.03523 | $0.03718 | $0.034854 | $0.036032 | $600.43K | +2.86% |
| 2022-05-27 | $0.035825 | $0.037013 | $0.033973 | $0.035031 | $712.75K | -2.08% |
| 2022-05-26 | $0.0383 | $0.03908 | $0.034288 | $0.035777 | $829.58K | -6.61% |
| 2022-05-25 | $0.039625 | $0.040222 | $0.037598 | $0.038307 | $403.78K | -3.42% |
| 2022-05-24 | $0.03863 | $0.040046 | $0.036952 | $0.039664 | $397.66K | +2.63% |
| 2022-05-23 | $0.04088 | $0.042569 | $0.037989 | $0.038648 | $752.07K | -6.34% |
| 2022-05-22 | $0.038753 | $0.04256 | $0.03865 | $0.041263 | $573.89K | +6.25% |
| 2022-05-21 | $0.036499 | $0.039168 | $0.035853 | $0.038835 | $419.58K | +6.44% |
| 2022-05-20 | $0.037947 | $0.03952 | $0.035684 | $0.036485 | $644.07K | -3.86% |
| 2022-05-19 | $0.035533 | $0.03843 | $0.03367 | $0.037952 | $670.85K | +6.78% |
| 2022-05-18 | $0.041186 | $0.041423 | $0.03542 | $0.035544 | $641.79K | -13.69% |
| 2022-05-17 | $0.03799 | $0.04135 | $0.037879 | $0.041183 | $652.97K | +7.78% |
| 2022-05-16 | $0.040243 | $0.04025 | $0.0364 | $0.038212 | $725.91K | -5.07% |
| 2022-05-15 | $0.039129 | $0.040421 | $0.036294 | $0.040252 | $516.50K | +2.86% |
| 2022-05-14 | $0.035448 | $0.039321 | $0.034265 | $0.039131 | $883.74K | +10.67% |
| 2022-05-13 | $0.031746 | $0.039178 | $0.031245 | $0.035357 | $1.62M | +11.44% |
| 2022-05-12 | $0.033364 | $0.035802 | $0.025204 | $0.031727 | $2.28M | -4.87% |
| 2022-05-11 | $0.046067 | $0.047302 | $0.031001 | $0.033352 | $2.28M | -27.60% |
| 2022-05-10 | $0.043756 | $0.050939 | $0.042152 | $0.046068 | $2.66M | +5.34% |
| 2022-05-09 | $0.05427 | $0.05554 | $0.04351 | $0.043733 | $2.39M | -19.23% |
| 2022-05-08 | $0.055924 | $0.056317 | $0.053599 | $0.054143 | $421.22K | -2.70% |
| 2022-05-07 | $0.05844 | $0.05865 | $0.05426 | $0.055643 | $577.76K | -4.67% |
| 2022-05-06 | $0.060539 | $0.060678 | $0.056176 | $0.05837 | $672.69K | -3.53% |
| 2022-05-05 | $0.06673 | $0.06803 | $0.05888 | $0.060504 | $1.10M | -9.39% |
| 2022-05-04 | $0.0610 | $0.066805 | $0.060878 | $0.066772 | $571.59K | +8.76% |
| 2022-05-03 | $0.06229 | $0.06359 | $0.059886 | $0.061395 | $830.30K | -1.49% |
| 2022-05-02 | $0.06347 | $0.064578 | $0.060351 | $0.062322 | $1.13M | -1.58% |
| 2022-05-01 | $0.059893 | $0.064628 | $0.058539 | $0.06332 | $892.46K | +5.72% |
| 2022-04-30 | $0.065751 | $0.066805 | $0.057382 | $0.059892 | $460.79K | -8.89% |
| 2022-04-29 | $0.070135 | $0.07187 | $0.06438 | $0.065736 | $440.43K | -6.33% |
| 2022-04-28 | $0.070061 | $0.071452 | $0.068474 | $0.070178 | $335.19K | +0.52% |
| 2022-04-27 | $0.067361 | $0.07452 | $0.06698 | $0.069816 | $866.79K | +3.67% |
| 2022-04-26 | $0.07316 | $0.07347 | $0.06685 | $0.067343 | $1.09M | -7.92% |
| 2022-04-25 | $0.07258 | $0.073143 | $0.066675 | $0.073135 | $421.16K | +0.79% |
| 2022-04-24 | $0.074778 | $0.075612 | $0.072152 | $0.072559 | $275.80K | -2.37% |
| 2022-04-23 | $0.07635 | $0.07675 | $0.07431 | $0.07432 | $509.71K | -2.64% |
| 2022-04-22 | $0.07548 | $0.082203 | $0.07486 | $0.076333 | $1.80M | +0.39% |
| 2022-04-21 | $0.07676 | $0.086346 | $0.0741 | $0.07604 | $3.29M | -0.90% |
| 2022-04-20 | $0.076945 | $0.078301 | $0.074579 | $0.076731 | $791.37K | +0.34% |
| 2022-04-19 | $0.07481 | $0.07698 | $0.07335 | $0.076469 | $959.66K | +1.97% |
| 2022-04-18 | $0.072437 | $0.074993 | $0.06931 | $0.074993 | $1.75M | +3.57% |
| 2022-04-17 | $0.07621 | $0.07719 | $0.07229 | $0.072406 | $1.91M | -5.18% |
| 2022-04-16 | $0.07581 | $0.07696 | $0.07434 | $0.076359 | $458.65K | +1.40% |
| 2022-04-15 | $0.07589 | $0.07706 | $0.07414 | $0.075305 | $511.04K | -0.90% |
| 2022-04-14 | $0.078385 | $0.079996 | $0.073478 | $0.075987 | $877.51K | -3.00% |
| 2022-04-13 | $0.077822 | $0.079767 | $0.075409 | $0.078337 | $787.11K | +0.48% |
| 2022-04-12 | $0.06816 | $0.081617 | $0.0676 | $0.077959 | $3.08M | +14.52% |
| 2022-04-11 | $0.075875 | $0.076478 | $0.066808 | $0.068075 | $675.35K | -10.32% |
| 2022-04-10 | $0.07859 | $0.07955 | $0.07573 | $0.075908 | $741.41K | -3.24% |
| 2022-04-09 | $0.07642 | $0.079072 | $0.07569 | $0.07845 | $779.77K | +2.66% |
| 2022-04-08 | $0.08109 | $0.08161 | $0.07533 | $0.076417 | $1.23M | -5.42% |
| 2022-04-07 | $0.07759 | $0.08193 | $0.075959 | $0.080798 | $1.88M | +3.42% |
| 2022-04-06 | $0.09074 | $0.09329 | $0.076968 | $0.078124 | $5.49M | -14.25% |
| 2022-04-05 | $0.091906 | $0.096629 | $0.08896 | $0.091107 | $903.03K | +0.27% |
| 2022-04-04 | $0.09741 | $0.09741 | $0.08744 | $0.090859 | $1.96M | -6.93% |
| 2022-04-03 | $0.096704 | $0.100756 | $0.094097 | $0.09762 | $873.34K | +0.88% |
| 2022-04-02 | $0.09543 | $0.10271 | $0.094339 | $0.096771 | $6.74M | +1.50% |
| 2022-04-01 | $0.095091 | $0.0970 | $0.08899 | $0.095342 | $4.50M | +0.94% |
| 2022-03-31 | $0.092693 | $0.09796 | $0.088509 | $0.094455 | $6.18M | +0.36% |
| 2022-03-30 | $0.091038 | $0.097975 | $0.088442 | $0.09412 | $4.56M | +7.50% |
| 2022-03-29 | $0.084839 | $0.090708 | $0.084601 | $0.087554 | $612.47K | +1.42% |
| 2022-03-28 | $0.087639 | $0.09076 | $0.0833 | $0.086331 | $2.52M | -1.58% |
| 2022-03-27 | $0.085529 | $0.0900 | $0.084681 | $0.087722 | $2.52M | +2.53% |
| 2022-03-26 | $0.081109 | $0.087959 | $0.080851 | $0.085556 | $3.52M | +6.69% |
| 2022-03-25 | $0.079885 | $0.081832 | $0.07765 | $0.080191 | $2.34M | +0.31% |
| 2022-03-24 | $0.078342 | $0.083333 | $0.077875 | $0.079945 | $2.59M | +3.44% |
| 2022-03-23 | $0.076218 | $0.079885 | $0.075103 | $0.077289 | $2.18M | +1.73% |
| 2022-03-22 | $0.076072 | $0.077171 | $0.074317 | $0.075979 | $849.75K | +1.04% |
| 2022-03-21 | $0.07504 | $0.07566 | $0.07232 | $0.075194 | $935.94K | +0.17% |
| 2022-03-20 | $0.074496 | $0.078173 | $0.0733 | $0.075067 | $1.63M | +1.13% |
| 2022-03-19 | $0.075399 | $0.078052 | $0.073273 | $0.074231 | $1.03M | +1.47% |
| 2022-03-18 | $0.072229 | $0.073154 | $0.069813 | $0.073154 | $187.39K | +1.99% |
| 2022-03-17 | $0.0731 | $0.07342 | $0.07143 | $0.071727 | $513.56K | -1.41% |
| 2022-03-16 | $0.071937 | $0.07333 | $0.069233 | $0.07275 | $1.07M | +1.75% |
| 2022-03-15 | $0.069821 | $0.073589 | $0.06692 | $0.071498 | $1.28M | +2.42% |
| 2022-03-14 | $0.06742 | $0.06995 | $0.06643 | $0.069807 | $1.94M | +2.85% |
| 2022-03-13 | $0.071252 | $0.072024 | $0.06737 | $0.067872 | $664.73K | -3.97% |
| 2022-03-12 | $0.07115 | $0.072683 | $0.070678 | $0.070678 | $746.78K | -0.90% |
| 2022-03-11 | $0.076864 | $0.076864 | $0.071012 | $0.071322 | $873.23K | -7.15% |
| 2022-03-10 | $0.076442 | $0.077531 | $0.070183 | $0.076815 | $932.52K | +0.49% |
| 2022-03-09 | $0.07727 | $0.07958 | $0.07408 | $0.076444 | $774.20K | -1.03% |
| 2022-03-08 | $0.0683 | $0.07752 | $0.0683 | $0.077242 | $3.17M | +13.20% |
| 2022-03-07 | $0.06643 | $0.07431 | $0.06338 | $0.068232 | $2.25M | +2.75% |
| 2022-03-06 | $0.066379 | $0.072178 | $0.066282 | $0.066407 | $1.06M | -1.17% |
| 2022-03-05 | $0.066035 | $0.07238 | $0.066022 | $0.067194 | $1.74M | +3.15% |
| 2022-03-04 | $0.06989 | $0.07081 | $0.063627 | $0.065141 | $1.21M | -6.17% |
| 2022-03-03 | $0.072682 | $0.073463 | $0.068688 | $0.069421 | $1.60M | -4.48% |
| 2022-03-02 | $0.076279 | $0.0763 | $0.071405 | $0.072679 | $581.86K | -4.81% |
| 2022-03-01 | $0.071823 | $0.078777 | $0.071823 | $0.076355 | $1.18M | +6.34% |
| 2022-02-28 | $0.063113 | $0.074457 | $0.061944 | $0.071805 | $587.52K | +13.72% |
| 2022-02-27 | $0.066053 | $0.067937 | $0.061884 | $0.063144 | $624.56K | -4.64% |
| 2022-02-26 | $0.06506 | $0.06843 | $0.06484 | $0.066214 | $779.28K | +1.25% |
| 2022-02-25 | $0.06046 | $0.06571 | $0.059134 | $0.065395 | $851.03K | +8.18% |
| 2022-02-24 | $0.059997 | $0.061176 | $0.051158 | $0.060452 | $870.23K | +0.76% |
| 2022-02-23 | $0.06256 | $0.065641 | $0.05999 | $0.059998 | $732.22K | -4.74% |
| 2022-02-22 | $0.059842 | $0.062983 | $0.05768 | $0.062983 | $874.57K | +5.28% |
| 2022-02-21 | $0.0673 | $0.070335 | $0.059234 | $0.059826 | $865.02K | -10.47% |
| 2022-02-20 | $0.07129 | $0.07129 | $0.066515 | $0.066823 | $656.06K | -6.20% |
| 2022-02-19 | $0.07152 | $0.07314 | $0.06863 | $0.071239 | $424.07K | -0.15% |
| 2022-02-18 | $0.07394 | $0.075748 | $0.070761 | $0.071346 | $514.69K | -3.57% |
| 2022-02-17 | $0.080947 | $0.082787 | $0.072352 | $0.073986 | $425.52K | -8.65% |
| 2022-02-16 | $0.081337 | $0.083531 | $0.079541 | $0.080994 | $513.75K | +0.30% |
| 2022-02-15 | $0.0750 | $0.08154 | $0.07477 | $0.080752 | $999.47K | +7.80% |
| 2022-02-14 | $0.07544 | $0.07571 | $0.07225 | $0.074907 | $527.58K | -0.27% |
| 2022-02-13 | $0.076402 | $0.077434 | $0.07356 | $0.075112 | $507.77K | -1.73% |
| 2022-02-12 | $0.077376 | $0.078634 | $0.07525 | $0.076434 | $824.44K | -0.60% |
| 2022-02-11 | $0.082702 | $0.0849 | $0.0761 | $0.076896 | $953.64K | -7.54% |
| 2022-02-10 | $0.085622 | $0.086483 | $0.07964 | $0.083163 | $885.75K | -2.15% |
| 2022-02-09 | $0.08594 | $0.08666 | $0.08243 | $0.084994 | $1.07M | -0.65% |
| 2022-02-08 | $0.089625 | $0.089889 | $0.082265 | $0.085549 | $987.60K | -4.57% |
| 2022-02-07 | $0.08801 | $0.09165 | $0.08594 | $0.089646 | $1.09M | +1.87% |
| 2022-02-06 | $0.084712 | $0.088177 | $0.084171 | $0.0880 | $495.13K | +3.42% |
| 2022-02-05 | $0.08275 | $0.088429 | $0.08179 | $0.085092 | $1.28M | +2.86% |
| 2022-02-04 | $0.075761 | $0.082885 | $0.075646 | $0.082727 | $788.77K | +9.22% |
| 2022-02-03 | $0.073812 | $0.078761 | $0.07286 | $0.075745 | $660.71K | +2.02% |
| 2022-02-02 | $0.078333 | $0.08055 | $0.073763 | $0.074245 | $1.06M | -5.09% |
| 2022-02-01 | $0.07936 | $0.080915 | $0.077104 | $0.07823 | $913.64K | -1.17% |
| 2022-01-31 | $0.07961 | $0.080867 | $0.07535 | $0.079153 | $1.90M | +0.24% |
| 2022-01-30 | $0.073159 | $0.086842 | $0.070529 | $0.078964 | $3.14M | +8.35% |
| 2022-01-29 | $0.07188 | $0.073677 | $0.070543 | $0.072877 | $615.97K | +1.50% |
| 2022-01-28 | $0.07147 | $0.073208 | $0.06879 | $0.071803 | $961.09K | +0.69% |
| 2022-01-27 | $0.068693 | $0.076173 | $0.067267 | $0.071311 | $2.16M | +3.88% |
| 2022-01-26 | $0.063507 | $0.072254 | $0.062992 | $0.068646 | $1.26M | +8.10% |
| 2022-01-25 | $0.062478 | $0.064578 | $0.06106 | $0.0635 | $603.14K | +1.63% |
| 2022-01-24 | $0.064941 | $0.065507 | $0.057397 | $0.062484 | $1.88M | -3.77% |
| 2022-01-23 | $0.062534 | $0.066637 | $0.06178 | $0.064931 | $716.07K | +3.87% |
| 2022-01-22 | $0.072808 | $0.073863 | $0.057448 | $0.062511 | $1.99M | -14.10% |
| 2022-01-21 | $0.081676 | $0.082482 | $0.068428 | $0.072775 | $1.17M | -10.75% |
| 2022-01-20 | $0.084666 | $0.088965 | $0.081286 | $0.081541 | $328.09K | -3.64% |
| 2022-01-19 | $0.08834 | $0.090527 | $0.084502 | $0.084621 | $487.67K | -3.48% |
| 2022-01-18 | $0.08889 | $0.0903 | $0.08483 | $0.087669 | $1.21M | -1.44% |
| 2022-01-17 | $0.092601 | $0.092677 | $0.087941 | $0.088952 | $388.43K | -3.89% |
| 2022-01-16 | $0.092954 | $0.09412 | $0.0917 | $0.092555 | $319.60K | -0.52% |
| 2022-01-15 | $0.09363 | $0.095841 | $0.09195 | $0.093042 | $518.65K | -0.63% |
| 2022-01-14 | $0.092305 | $0.094603 | $0.08987 | $0.093629 | $535.13K | +1.58% |
| 2022-01-13 | $0.097143 | $0.097456 | $0.09168 | $0.092171 | $792.07K | -5.22% |
| 2022-01-12 | $0.091314 | $0.098692 | $0.091178 | $0.097248 | $473.24K | +6.51% |
| 2022-01-11 | $0.08683 | $0.09153 | $0.08608 | $0.091305 | $781.63K | +5.21% |
| 2022-01-10 | $0.09196 | $0.09341 | $0.08256 | $0.086785 | $1.92M | -5.78% |
| 2022-01-09 | $0.09093 | $0.09428 | $0.09066 | $0.09211 | $264.09K | +1.01% |
| 2022-01-08 | $0.094393 | $0.09664 | $0.088641 | $0.091187 | $1.20M | -3.20% |
| 2022-01-07 | $0.1011 | $0.101229 | $0.092859 | $0.094204 | $1.44M | -6.85% |
| 2022-01-06 | $0.10133 | $0.102437 | $0.097185 | $0.101126 | $952.07K | +0.00% |
| 2022-01-05 | $0.1101 | $0.11636 | $0.097644 | $0.101125 | $2.11M | -8.07% |
| 2022-01-04 | $0.111029 | $0.115308 | $0.1080 | $0.110004 | $906.70K | -1.81% |
| 2022-01-03 | $0.11506 | $0.11846 | $0.107949 | $0.112036 | $2.18M | -2.76% |
| 2022-01-02 | $0.103272 | $0.11575 | $0.10219 | $0.115221 | $1.16M | +11.48% |
| 2022-01-01 | $0.1003 | $0.103588 | $0.1003 | $0.103355 | $356.14K | +2.52% |
Frequently asked questions
What was the Ankr price on January 1, 2022?
ANKR opened 2022-01-01 at $0.1003 and closed that day at $0.103355.
What was the highest price of Ankr in 2022?
The highest was $0.11846 on 2022-01-03; the lowest was $0.014579 on 2022-12-29.
How much did Ankr change in 2022?
ANKR moved -84.64% in 2022, from $0.1003 to $0.015401.
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.