Ankr price history in 2023
In 2023 Ankr (ANKR) went from $0.015452 on 2023-01-01 to $0.028653 on 2023-12-31, a change of +85.43%. The highest price was $0.05692 on 2023-02-21 and the lowest $0.015355 on 2023-01-01. About $348.87M was traded across the year. The best day was 2023-02-21 (+34.46%) and the worst 2023-06-10 (-14.78%).
$0.015452Open · 2023-01-01
$0.028653Close · 2023-12-31
$0.05692High · 2023-02-21
$0.015355Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.015452 | $0.032059 | $0.015355 | $0.025704 | $26.62M | +66.35% |
| February | $0.025713 | $0.05692 | $0.024462 | $0.039298 | $53.03M | +52.83% |
| March | $0.039053 | $0.04117 | $0.0255 | $0.034773 | $49.76M | -10.96% |
| April | $0.03483 | $0.04184 | $0.029585 | $0.030167 | $63.45M | -13.39% |
| May | $0.029934 | $0.030607 | $0.023925 | $0.02523 | $55.09M | -15.71% |
| June | $0.025163 | $0.029298 | $0.018781 | $0.023174 | $34.85M | -7.90% |
| July | $0.023325 | $0.027661 | $0.022294 | $0.025147 | $11.61M | +7.81% |
| August | $0.024899 | $0.02532 | $0.017264 | $0.018553 | $5.89M | -25.49% |
| September | $0.018581 | $0.020435 | $0.01693 | $0.020073 | $4.88M | +8.03% |
| October | $0.019919 | $0.023816 | $0.018303 | $0.022911 | $9.50M | +15.02% |
| November | $0.022915 | $0.028278 | $0.02245 | $0.026059 | $18.65M | +13.72% |
| December | $0.02596 | $0.0326 | $0.02464 | $0.028653 | $15.55M | +10.37% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.02878 | $0.02917 | $0.027624 | $0.028653 | $528.41K | -0.51% |
| 2023-12-30 | $0.02945 | $0.03007 | $0.02866 | $0.0288 | $414.09K | -1.57% |
| 2023-12-29 | $0.02972 | $0.03033 | $0.02875 | $0.029258 | $440.05K | -1.40% |
| 2023-12-28 | $0.03104 | $0.03153 | $0.02936 | $0.029672 | $439.17K | -4.71% |
| 2023-12-27 | $0.03031 | $0.03134 | $0.02889 | $0.031137 | $272.76K | +2.43% |
| 2023-12-26 | $0.03159 | $0.03196 | $0.028182 | $0.030398 | $668.12K | -2.70% |
| 2023-12-25 | $0.03085 | $0.0319 | $0.03032 | $0.031241 | $606.38K | +0.64% |
| 2023-12-24 | $0.03051 | $0.03223 | $0.0302 | $0.031043 | $892.32K | +1.91% |
| 2023-12-23 | $0.03049 | $0.03064 | $0.02929 | $0.030463 | $261.36K | +0.46% |
| 2023-12-22 | $0.03009 | $0.03064 | $0.02902 | $0.030323 | $658.30K | +1.00% |
| 2023-12-21 | $0.03024 | $0.03067 | $0.02928 | $0.030024 | $508.24K | -0.22% |
| 2023-12-20 | $0.02841 | $0.03064 | $0.02823 | $0.03009 | $823.18K | +5.90% |
| 2023-12-19 | $0.02851 | $0.0326 | $0.02788 | $0.028413 | $619.14K | -0.40% |
| 2023-12-18 | $0.02865 | $0.02896 | $0.02586 | $0.028526 | $763.91K | -0.59% |
| 2023-12-17 | $0.0278 | $0.030205 | $0.027242 | $0.028695 | $462.33K | +3.38% |
| 2023-12-16 | $0.027081 | $0.028447 | $0.026717 | $0.027758 | $218.51K | +2.57% |
| 2023-12-15 | $0.028594 | $0.02911 | $0.0270 | $0.027062 | $276.44K | -5.39% |
| 2023-12-14 | $0.026795 | $0.029491 | $0.0259 | $0.028604 | $520.18K | +6.72% |
| 2023-12-13 | $0.026031 | $0.02709 | $0.025709 | $0.026802 | $390.73K | +2.67% |
| 2023-12-12 | $0.025812 | $0.026107 | $0.024803 | $0.026106 | $405.30K | +0.56% |
| 2023-12-11 | $0.028347 | $0.02842 | $0.02464 | $0.025962 | $470.06K | -8.45% |
| 2023-12-10 | $0.028483 | $0.029322 | $0.0278 | $0.028358 | $113.57K | +0.09% |
| 2023-12-09 | $0.02871 | $0.02927 | $0.0281 | $0.028334 | $447.26K | -1.34% |
| 2023-12-08 | $0.027986 | $0.029139 | $0.027984 | $0.028719 | $524.34K | +2.44% |
| 2023-12-07 | $0.02726 | $0.028172 | $0.027156 | $0.028033 | $718.41K | +2.99% |
| 2023-12-06 | $0.028395 | $0.028837 | $0.02661 | $0.02722 | $650.46K | -4.17% |
| 2023-12-05 | $0.027227 | $0.03043 | $0.02711 | $0.028403 | $815.19K | +4.35% |
| 2023-12-04 | $0.02607 | $0.027759 | $0.025327 | $0.027218 | $427.39K | +4.69% |
| 2023-12-03 | $0.025497 | $0.026907 | $0.025118 | $0.025999 | $589.19K | -1.24% |
| 2023-12-02 | $0.02588 | $0.0265 | $0.02561 | $0.026327 | $130.61K | +2.04% |
| 2023-12-01 | $0.02596 | $0.026216 | $0.02524 | $0.0258 | $490.56K | -1.00% |
| 2023-11-30 | $0.024653 | $0.027161 | $0.024541 | $0.026059 | $475.98K | +4.56% |
| 2023-11-29 | $0.024139 | $0.026699 | $0.024025 | $0.024924 | $744.64K | +2.95% |
| 2023-11-28 | $0.023729 | $0.024497 | $0.023206 | $0.024209 | $436.23K | +1.27% |
| 2023-11-27 | $0.023675 | $0.023905 | $0.023228 | $0.023905 | $375.12K | -4.88% |
| 2023-11-26 | $0.025411 | $0.02551 | $0.024358 | $0.025131 | $93.66K | -0.04% |
| 2023-11-25 | $0.025011 | $0.02553 | $0.02487 | $0.025143 | $250.08K | +0.42% |
| 2023-11-24 | $0.025052 | $0.025119 | $0.024753 | $0.025036 | $350.62K | +1.11% |
| 2023-11-23 | $0.024798 | $0.02504 | $0.024052 | $0.024761 | $295.96K | +1.21% |
| 2023-11-22 | $0.023082 | $0.025059 | $0.022935 | $0.024465 | $460.28K | +6.10% |
| 2023-11-21 | $0.02624 | $0.026516 | $0.02304 | $0.023058 | $179.72K | -12.08% |
| 2023-11-20 | $0.026572 | $0.0269 | $0.025719 | $0.026227 | $288.38K | -0.65% |
| 2023-11-19 | $0.02667 | $0.02667 | $0.02547 | $0.0264 | $495.47K | -1.46% |
| 2023-11-18 | $0.02555 | $0.0282 | $0.0253 | $0.026791 | $500.70K | +2.33% |
| 2023-11-17 | $0.02429 | $0.028278 | $0.024266 | $0.02618 | $959.12K | +3.42% |
| 2023-11-16 | $0.02629 | $0.02675 | $0.02474 | $0.025315 | $402.85K | -2.16% |
| 2023-11-15 | $0.025984 | $0.026781 | $0.025352 | $0.025873 | $774.42K | +0.70% |
| 2023-11-14 | $0.0256 | $0.026082 | $0.024115 | $0.025694 | $682.62K | +0.61% |
| 2023-11-13 | $0.02612 | $0.026461 | $0.024911 | $0.025538 | $577.47K | -2.71% |
| 2023-11-12 | $0.026512 | $0.026898 | $0.025383 | $0.02625 | $685.13K | -0.87% |
| 2023-11-11 | $0.026174 | $0.02701 | $0.025449 | $0.026479 | $1.01M | +1.28% |
| 2023-11-10 | $0.025021 | $0.026353 | $0.024826 | $0.026145 | $1.23M | +3.79% |
| 2023-11-09 | $0.026083 | $0.02637 | $0.022532 | $0.02519 | $2.33M | -2.67% |
| 2023-11-08 | $0.02519 | $0.026559 | $0.02516 | $0.02588 | $959.64K | +6.40% |
| 2023-11-07 | $0.02483 | $0.02483 | $0.02358 | $0.024323 | $92.60K | -2.09% |
| 2023-11-06 | $0.02439 | $0.0250 | $0.0236 | $0.024842 | $130.28K | +2.02% |
| 2023-11-05 | $0.024002 | $0.02457 | $0.023593 | $0.02435 | $732.16K | +0.91% |
| 2023-11-04 | $0.024005 | $0.024679 | $0.023739 | $0.024131 | $654.06K | +1.25% |
| 2023-11-03 | $0.023506 | $0.024161 | $0.023128 | $0.023833 | $734.94K | +0.92% |
| 2023-11-02 | $0.023349 | $0.023914 | $0.02245 | $0.023615 | $867.66K | -0.06% |
| 2023-11-01 | $0.022915 | $0.02443 | $0.022895 | $0.023628 | $875.17K | +3.13% |
| 2023-10-31 | $0.021813 | $0.023816 | $0.021725 | $0.022911 | $813.60K | -0.76% |
| 2023-10-30 | $0.02265 | $0.023112 | $0.02235 | $0.023086 | $76.39K | +1.30% |
| 2023-10-29 | $0.022657 | $0.023123 | $0.022528 | $0.022789 | $391.46K | +1.59% |
| 2023-10-28 | $0.021676 | $0.02279 | $0.021676 | $0.022433 | $314.83K | +1.83% |
| 2023-10-27 | $0.021805 | $0.022715 | $0.021217 | $0.02203 | $507.86K | +0.62% |
| 2023-10-26 | $0.02148 | $0.022115 | $0.021346 | $0.021895 | $566.90K | -2.82% |
| 2023-10-25 | $0.02205 | $0.023195 | $0.02183 | $0.022529 | $116.61K | +2.29% |
| 2023-10-24 | $0.02228 | $0.02273 | $0.02114 | $0.022024 | $213.36K | -1.19% |
| 2023-10-23 | $0.02159 | $0.02248 | $0.02079 | $0.022288 | $140.83K | +4.61% |
| 2023-10-22 | $0.020869 | $0.021662 | $0.020785 | $0.021307 | $939.82K | +1.66% |
| 2023-10-21 | $0.020791 | $0.021546 | $0.020482 | $0.020958 | $415.86K | +4.43% |
| 2023-10-20 | $0.01932 | $0.02016 | $0.01922 | $0.020069 | $57.61K | +4.09% |
| 2023-10-19 | $0.01964 | $0.019766 | $0.01897 | $0.019281 | $64.49K | -0.71% |
| 2023-10-18 | $0.019717 | $0.019841 | $0.018986 | $0.019419 | $265.37K | -2.57% |
| 2023-10-17 | $0.019643 | $0.020231 | $0.019511 | $0.019932 | $293.60K | +0.80% |
| 2023-10-16 | $0.019712 | $0.020091 | $0.019286 | $0.019773 | $415.07K | +0.59% |
| 2023-10-15 | $0.019503 | $0.020536 | $0.01942 | $0.019658 | $298.66K | +1.47% |
| 2023-10-14 | $0.018861 | $0.01943 | $0.018837 | $0.019372 | $203.03K | +1.19% |
| 2023-10-13 | $0.018747 | $0.019404 | $0.018698 | $0.019145 | $214.53K | +2.59% |
| 2023-10-12 | $0.018564 | $0.01883 | $0.018407 | $0.018661 | $198.16K | -0.08% |
| 2023-10-11 | $0.018625 | $0.018864 | $0.018303 | $0.018677 | $249.36K | -0.89% |
| 2023-10-10 | $0.0189 | $0.019177 | $0.018553 | $0.018844 | $179.87K | -0.66% |
| 2023-10-09 | $0.019098 | $0.019202 | $0.018671 | $0.01897 | $215.00K | -6.28% |
| 2023-10-08 | $0.019997 | $0.02033 | $0.019494 | $0.020242 | $61.86K | +1.42% |
| 2023-10-07 | $0.019891 | $0.020287 | $0.01968 | $0.019959 | $149.80K | +0.73% |
| 2023-10-06 | $0.018966 | $0.02046 | $0.01891 | $0.019814 | $469.35K | +4.55% |
| 2023-10-05 | $0.019176 | $0.019266 | $0.018821 | $0.018952 | $48.15K | -0.46% |
| 2023-10-04 | $0.018803 | $0.019301 | $0.018766 | $0.019041 | $398.29K | -0.11% |
| 2023-10-03 | $0.019621 | $0.019787 | $0.018558 | $0.019062 | $412.63K | -3.48% |
| 2023-10-02 | $0.020018 | $0.020417 | $0.019396 | $0.01975 | $655.11K | -3.16% |
| 2023-10-01 | $0.019919 | $0.02073 | $0.019909 | $0.020395 | $154.20K | +1.60% |
| 2023-09-30 | $0.019535 | $0.020073 | $0.019535 | $0.020073 | $121.60K | +2.12% |
| 2023-09-29 | $0.019388 | $0.01974 | $0.019251 | $0.019656 | $95.20K | +1.01% |
| 2023-09-28 | $0.0192 | $0.019743 | $0.019177 | $0.019459 | $292.77K | +1.52% |
| 2023-09-27 | $0.018886 | $0.019268 | $0.018805 | $0.019167 | $585.05K | +0.80% |
| 2023-09-26 | $0.019156 | $0.019325 | $0.018748 | $0.019015 | $230.44K | -1.98% |
| 2023-09-25 | $0.019423 | $0.0196 | $0.01899 | $0.019399 | $109.05K | -0.11% |
| 2023-09-24 | $0.020171 | $0.02022 | $0.019317 | $0.019421 | $130.91K | -3.38% |
| 2023-09-23 | $0.01936 | $0.020416 | $0.019329 | $0.020101 | $336.96K | +2.22% |
| 2023-09-22 | $0.019235 | $0.020435 | $0.019171 | $0.019664 | $200.78K | +2.77% |
| 2023-09-21 | $0.019033 | $0.019268 | $0.018727 | $0.019133 | $487.34K | -1.13% |
| 2023-09-20 | $0.019059 | $0.019585 | $0.0190 | $0.019351 | $141.31K | +0.84% |
| 2023-09-19 | $0.018518 | $0.019189 | $0.01841 | $0.019189 | $96.61K | +2.85% |
| 2023-09-18 | $0.0184 | $0.019047 | $0.01817 | $0.018658 | $96.22K | +0.62% |
| 2023-09-17 | $0.01927 | $0.019302 | $0.01821 | $0.018543 | $118.17K | -3.12% |
| 2023-09-16 | $0.0190 | $0.019522 | $0.01891 | $0.01914 | $73.65K | +0.49% |
| 2023-09-15 | $0.01865 | $0.01914 | $0.018482 | $0.019047 | $133.75K | +2.18% |
| 2023-09-14 | $0.018168 | $0.01887 | $0.018129 | $0.018641 | $134.43K | +1.64% |
| 2023-09-13 | $0.01749 | $0.018341 | $0.017488 | $0.018341 | $178.43K | +4.86% |
| 2023-09-12 | $0.01717 | $0.01847 | $0.01715 | $0.017492 | $163.67K | +2.01% |
| 2023-09-11 | $0.01822 | $0.01827 | $0.01693 | $0.017148 | $75.12K | -6.01% |
| 2023-09-10 | $0.0188 | $0.0188 | $0.01779 | $0.018245 | $95.91K | -3.08% |
| 2023-09-09 | $0.019019 | $0.01905 | $0.01853 | $0.018824 | $50.45K | -0.63% |
| 2023-09-08 | $0.018949 | $0.01914 | $0.0186 | $0.018944 | $109.15K | +0.15% |
| 2023-09-07 | $0.01862 | $0.019029 | $0.01835 | $0.018916 | $92.22K | +1.55% |
| 2023-09-06 | $0.01861 | $0.018727 | $0.018117 | $0.018627 | $88.14K | +0.43% |
| 2023-09-05 | $0.018208 | $0.01865 | $0.01801 | $0.018546 | $79.92K | +1.34% |
| 2023-09-04 | $0.018215 | $0.018605 | $0.01797 | $0.0183 | $117.81K | +0.52% |
| 2023-09-03 | $0.018235 | $0.0186 | $0.018001 | $0.018206 | $193.09K | -0.13% |
| 2023-09-02 | $0.01823 | $0.01835 | $0.017879 | $0.01823 | $145.81K | -0.07% |
| 2023-09-01 | $0.018581 | $0.018724 | $0.01812 | $0.018243 | $102.09K | -1.67% |
| 2023-08-31 | $0.01961 | $0.01961 | $0.018274 | $0.018553 | $121.81K | -4.41% |
| 2023-08-30 | $0.020297 | $0.02034 | $0.019409 | $0.019409 | $87.09K | -4.42% |
| 2023-08-29 | $0.01956 | $0.02046 | $0.01907 | $0.020307 | $84.45K | +2.53% |
| 2023-08-28 | $0.019764 | $0.01986 | $0.01924 | $0.019806 | $130.27K | +0.22% |
| 2023-08-27 | $0.019849 | $0.01997 | $0.01968 | $0.019762 | $73.81K | -0.52% |
| 2023-08-26 | $0.019926 | $0.02012 | $0.019779 | $0.019866 | $44.53K | -0.22% |
| 2023-08-25 | $0.019753 | $0.020112 | $0.019399 | $0.019909 | $73.73K | +0.57% |
| 2023-08-24 | $0.02019 | $0.020385 | $0.01951 | $0.019795 | $77.26K | -1.48% |
| 2023-08-23 | $0.01978 | $0.02049 | $0.019753 | $0.020093 | $78.20K | +0.94% |
| 2023-08-22 | $0.01974 | $0.019905 | $0.0190 | $0.019905 | $107.67K | +1.05% |
| 2023-08-21 | $0.02033 | $0.02033 | $0.019332 | $0.019697 | $76.74K | -3.23% |
| 2023-08-20 | $0.020189 | $0.020601 | $0.020076 | $0.020354 | $55.81K | +0.77% |
| 2023-08-19 | $0.01978 | $0.020339 | $0.019708 | $0.020199 | $64.61K | +1.69% |
| 2023-08-18 | $0.019127 | $0.019864 | $0.019019 | $0.019864 | $105.17K | +2.94% |
| 2023-08-17 | $0.020576 | $0.021073 | $0.017264 | $0.019297 | $400.30K | -9.32% |
| 2023-08-16 | $0.022707 | $0.022707 | $0.0208 | $0.021279 | $64.55K | -6.33% |
| 2023-08-15 | $0.02414 | $0.02414 | $0.02184 | $0.022718 | $61.11K | -5.09% |
| 2023-08-14 | $0.024206 | $0.024295 | $0.023783 | $0.023937 | $242.24K | -0.98% |
| 2023-08-13 | $0.024015 | $0.024389 | $0.023784 | $0.024173 | $320.89K | +0.39% |
| 2023-08-12 | $0.024214 | $0.024236 | $0.023918 | $0.02408 | $242.11K | -0.50% |
| 2023-08-11 | $0.024077 | $0.024239 | $0.024012 | $0.0242 | $230.84K | +0.14% |
| 2023-08-10 | $0.024356 | $0.02438 | $0.024069 | $0.024166 | $243.48K | -0.62% |
| 2023-08-09 | $0.024293 | $0.024476 | $0.024033 | $0.024317 | $253.27K | -0.24% |
| 2023-08-08 | $0.024232 | $0.024606 | $0.024206 | $0.024376 | $292.61K | +0.35% |
| 2023-08-07 | $0.023963 | $0.024406 | $0.023647 | $0.024291 | $299.27K | +0.99% |
| 2023-08-06 | $0.02424 | $0.024462 | $0.023799 | $0.024054 | $478.03K | -1.10% |
| 2023-08-05 | $0.024406 | $0.02459 | $0.024117 | $0.024322 | $333.38K | -0.17% |
| 2023-08-04 | $0.024465 | $0.024513 | $0.023987 | $0.024364 | $307.88K | -0.51% |
| 2023-08-03 | $0.024618 | $0.024702 | $0.024167 | $0.024487 | $292.02K | -0.32% |
| 2023-08-02 | $0.024682 | $0.024714 | $0.024253 | $0.024566 | $278.51K | -1.63% |
| 2023-08-01 | $0.024899 | $0.02532 | $0.024448 | $0.024974 | $366.56K | -0.69% |
| 2023-07-31 | $0.025376 | $0.025558 | $0.024108 | $0.025147 | $374.52K | -1.45% |
| 2023-07-30 | $0.02708 | $0.0271 | $0.02501 | $0.025517 | $387.37K | -5.95% |
| 2023-07-29 | $0.025885 | $0.02717 | $0.025784 | $0.027131 | $174.55K | +4.81% |
| 2023-07-28 | $0.025107 | $0.02593 | $0.024887 | $0.025885 | $52.47K | +2.18% |
| 2023-07-27 | $0.025085 | $0.025669 | $0.024827 | $0.025334 | $327.23K | -0.52% |
| 2023-07-26 | $0.02493 | $0.026527 | $0.02472 | $0.025466 | $666.28K | +2.06% |
| 2023-07-25 | $0.02459 | $0.02693 | $0.024394 | $0.024953 | $864.77K | +0.95% |
| 2023-07-24 | $0.02588 | $0.0259 | $0.024254 | $0.024719 | $402.80K | -4.47% |
| 2023-07-23 | $0.025282 | $0.027661 | $0.025255 | $0.025876 | $325.67K | +2.38% |
| 2023-07-22 | $0.02532 | $0.025649 | $0.02505 | $0.025276 | $40.43K | -0.37% |
| 2023-07-21 | $0.025201 | $0.025672 | $0.02509 | $0.025371 | $303.13K | +1.16% |
| 2023-07-20 | $0.024815 | $0.025425 | $0.024538 | $0.025079 | $321.78K | +0.84% |
| 2023-07-19 | $0.025097 | $0.025612 | $0.024673 | $0.02487 | $327.72K | -0.69% |
| 2023-07-18 | $0.024997 | $0.025499 | $0.024507 | $0.025043 | $372.31K | -1.00% |
| 2023-07-17 | $0.025277 | $0.025875 | $0.02478 | $0.025295 | $365.57K | -0.01% |
| 2023-07-16 | $0.026023 | $0.026035 | $0.024674 | $0.025298 | $410.96K | -3.07% |
| 2023-07-15 | $0.026192 | $0.026875 | $0.025557 | $0.0261 | $513.94K | +2.86% |
| 2023-07-14 | $0.026208 | $0.02661 | $0.02438 | $0.025374 | $137.62K | -3.65% |
| 2023-07-13 | $0.024949 | $0.026575 | $0.024886 | $0.026335 | $539.05K | +6.22% |
| 2023-07-12 | $0.024507 | $0.025168 | $0.024102 | $0.024794 | $379.30K | +1.13% |
| 2023-07-11 | $0.02414 | $0.025299 | $0.023701 | $0.024517 | $477.39K | +1.90% |
| 2023-07-10 | $0.022973 | $0.0245 | $0.022876 | $0.02406 | $633.47K | +4.70% |
| 2023-07-09 | $0.023194 | $0.023219 | $0.022294 | $0.02298 | $320.96K | -0.76% |
| 2023-07-08 | $0.023107 | $0.023375 | $0.022636 | $0.023155 | $298.70K | -0.09% |
| 2023-07-07 | $0.023304 | $0.023424 | $0.022916 | $0.023177 | $282.76K | -0.10% |
| 2023-07-06 | $0.023496 | $0.02364 | $0.022818 | $0.0232 | $373.37K | -5.04% |
| 2023-07-05 | $0.025281 | $0.02723 | $0.02417 | $0.024432 | $241.07K | -3.29% |
| 2023-07-04 | $0.0239 | $0.02566 | $0.023317 | $0.025264 | $171.00K | +3.93% |
| 2023-07-03 | $0.023741 | $0.024566 | $0.023306 | $0.024308 | $417.25K | +3.01% |
| 2023-07-02 | $0.023079 | $0.023885 | $0.022879 | $0.023597 | $496.08K | +1.45% |
| 2023-07-01 | $0.023325 | $0.023661 | $0.022783 | $0.023259 | $608.45K | +0.37% |
| 2023-06-30 | $0.02207 | $0.023491 | $0.021907 | $0.023174 | $477.55K | +4.54% |
| 2023-06-29 | $0.022797 | $0.0235 | $0.02108 | $0.022168 | $951.37K | -1.78% |
| 2023-06-28 | $0.02296 | $0.023152 | $0.021566 | $0.022569 | $435.00K | -6.01% |
| 2023-06-27 | $0.0241 | $0.02508 | $0.02382 | $0.024013 | $108.49K | +0.05% |
| 2023-06-26 | $0.025107 | $0.025154 | $0.023767 | $0.024001 | $761.39K | -4.60% |
| 2023-06-25 | $0.02649 | $0.029298 | $0.02444 | $0.025158 | $1.00M | -5.29% |
| 2023-06-24 | $0.02348 | $0.028004 | $0.023417 | $0.026562 | $395.01K | +13.23% |
| 2023-06-23 | $0.022165 | $0.024757 | $0.02195 | $0.023459 | $204.29K | +5.94% |
| 2023-06-22 | $0.02261 | $0.02331 | $0.0219 | $0.022144 | $124.33K | -0.94% |
| 2023-06-21 | $0.021941 | $0.023292 | $0.021918 | $0.022353 | $626.71K | +5.44% |
| 2023-06-20 | $0.020185 | $0.021201 | $0.020096 | $0.021201 | $100.35K | +4.50% |
| 2023-06-19 | $0.019954 | $0.02045 | $0.019746 | $0.020289 | $363.65K | +1.61% |
| 2023-06-18 | $0.020332 | $0.020501 | $0.019801 | $0.019967 | $322.52K | -1.23% |
| 2023-06-17 | $0.020011 | $0.020353 | $0.019846 | $0.020216 | $299.64K | +1.17% |
| 2023-06-16 | $0.019481 | $0.020588 | $0.019384 | $0.019981 | $333.03K | +2.72% |
| 2023-06-15 | $0.019138 | $0.019752 | $0.018921 | $0.019451 | $840.40K | +1.66% |
| 2023-06-14 | $0.020141 | $0.020419 | $0.018781 | $0.019133 | $2.01M | -5.00% |
| 2023-06-13 | $0.019809 | $0.020382 | $0.019801 | $0.02014 | $2.40M | +1.43% |
| 2023-06-12 | $0.019937 | $0.020852 | $0.019735 | $0.019855 | $2.61M | -0.59% |
| 2023-06-11 | $0.019994 | $0.020508 | $0.019502 | $0.019973 | $2.66M | -0.09% |
| 2023-06-10 | $0.019483 | $0.020438 | $0.019321 | $0.019992 | $2.59M | -14.78% |
| 2023-06-09 | $0.02366 | $0.02399 | $0.02312 | $0.023459 | $46.76K | -0.41% |
| 2023-06-08 | $0.02395 | $0.023974 | $0.023206 | $0.023556 | $2.57M | -1.04% |
| 2023-06-07 | $0.023149 | $0.024758 | $0.022889 | $0.023804 | $2.59M | -2.39% |
| 2023-06-06 | $0.02359 | $0.02465 | $0.02314 | $0.024387 | $67.38K | +2.54% |
| 2023-06-05 | $0.02394 | $0.0240 | $0.022868 | $0.023782 | $2.49M | -8.74% |
| 2023-06-04 | $0.02576 | $0.026571 | $0.0256 | $0.026061 | $68.39K | +0.22% |
| 2023-06-03 | $0.02592 | $0.026359 | $0.025523 | $0.026003 | $2.31M | +0.50% |
| 2023-06-02 | $0.02545 | $0.026265 | $0.025358 | $0.025874 | $2.38M | +2.02% |
| 2023-06-01 | $0.025163 | $0.02549 | $0.024706 | $0.025362 | $2.71M | +0.52% |
| 2023-05-31 | $0.025262 | $0.025532 | $0.024871 | $0.02523 | $2.61M | -4.80% |
| 2023-05-30 | $0.02651 | $0.026723 | $0.02613 | $0.026504 | $66.69K | +0.73% |
| 2023-05-29 | $0.0260 | $0.026696 | $0.025817 | $0.026311 | $2.57M | +0.92% |
| 2023-05-28 | $0.025863 | $0.027571 | $0.025793 | $0.026072 | $2.83M | +1.13% |
| 2023-05-27 | $0.025237 | $0.025919 | $0.025073 | $0.02578 | $2.31M | +2.20% |
| 2023-05-26 | $0.025033 | $0.025297 | $0.024915 | $0.025225 | $2.19M | +0.84% |
| 2023-05-25 | $0.024685 | $0.025157 | $0.024614 | $0.025015 | $2.29M | +1.22% |
| 2023-05-24 | $0.024419 | $0.025092 | $0.023982 | $0.024714 | $2.21M | -4.56% |
| 2023-05-23 | $0.0254 | $0.026401 | $0.025169 | $0.025896 | $64.32K | -0.01% |
| 2023-05-22 | $0.025508 | $0.026423 | $0.025165 | $0.0259 | $2.26M | +1.63% |
| 2023-05-21 | $0.025446 | $0.025612 | $0.024886 | $0.025484 | $2.17M | -0.29% |
| 2023-05-20 | $0.026175 | $0.026213 | $0.025419 | $0.025558 | $2.36M | -2.30% |
| 2023-05-19 | $0.026189 | $0.026297 | $0.02569 | $0.02616 | $2.24M | +0.13% |
| 2023-05-18 | $0.025917 | $0.026267 | $0.025337 | $0.026126 | $2.32M | -2.53% |
| 2023-05-17 | $0.026414 | $0.02705 | $0.02535 | $0.026803 | $82.37K | +3.85% |
| 2023-05-16 | $0.026238 | $0.026648 | $0.025373 | $0.02581 | $2.26M | -2.57% |
| 2023-05-15 | $0.027814 | $0.027814 | $0.026043 | $0.02649 | $2.53M | +3.54% |
| 2023-05-14 | $0.02525 | $0.025747 | $0.02486 | $0.025584 | $40.25K | -0.01% |
| 2023-05-13 | $0.025223 | $0.025731 | $0.024841 | $0.025586 | $2.39M | +1.01% |
| 2023-05-12 | $0.024572 | $0.025716 | $0.024247 | $0.025329 | $2.42M | +2.44% |
| 2023-05-11 | $0.025667 | $0.025667 | $0.023925 | $0.024725 | $2.47M | -8.82% |
| 2023-05-10 | $0.026311 | $0.027363 | $0.02571 | $0.027116 | $123.34K | +1.22% |
| 2023-05-09 | $0.026315 | $0.027166 | $0.026081 | $0.026789 | $2.45M | +1.97% |
| 2023-05-08 | $0.026976 | $0.02699 | $0.025226 | $0.026271 | $2.51M | -8.20% |
| 2023-05-07 | $0.028924 | $0.029066 | $0.0285 | $0.028619 | $97.10K | -1.00% |
| 2023-05-06 | $0.028462 | $0.029024 | $0.02837 | $0.028907 | $2.40M | -3.87% |
| 2023-05-05 | $0.02947 | $0.030205 | $0.02917 | $0.030069 | $105.19K | +1.10% |
| 2023-05-04 | $0.029362 | $0.029976 | $0.029143 | $0.029741 | $2.38M | +0.57% |
| 2023-05-03 | $0.028782 | $0.030607 | $0.028671 | $0.029574 | $2.44M | -1.11% |
| 2023-05-02 | $0.029656 | $0.030014 | $0.029169 | $0.029906 | $97.61K | +0.61% |
| 2023-05-01 | $0.029934 | $0.030052 | $0.029093 | $0.029724 | $1.81M | -1.47% |
| 2023-04-30 | $0.031307 | $0.03166 | $0.02983 | $0.030167 | $2.07M | -3.79% |
| 2023-04-29 | $0.031483 | $0.031591 | $0.030941 | $0.031355 | $1.63M | -0.30% |
| 2023-04-28 | $0.03099 | $0.031719 | $0.030901 | $0.031449 | $1.77M | +0.78% |
| 2023-04-27 | $0.031567 | $0.032047 | $0.03067 | $0.031206 | $2.25M | -0.82% |
| 2023-04-26 | $0.032912 | $0.033028 | $0.029585 | $0.031463 | $2.75M | -3.70% |
| 2023-04-25 | $0.030376 | $0.033096 | $0.030322 | $0.032672 | $2.45M | +4.23% |
| 2023-04-24 | $0.031677 | $0.031919 | $0.03078 | $0.031344 | $110.91K | +0.14% |
| 2023-04-23 | $0.031623 | $0.031985 | $0.030468 | $0.031301 | $2.52M | -1.70% |
| 2023-04-22 | $0.032125 | $0.032616 | $0.031395 | $0.031842 | $2.46M | -0.32% |
| 2023-04-21 | $0.03305 | $0.033096 | $0.031052 | $0.031946 | $2.56M | -3.25% |
| 2023-04-20 | $0.033212 | $0.033805 | $0.032493 | $0.033018 | $2.54M | -1.35% |
| 2023-04-19 | $0.034679 | $0.034831 | $0.033102 | $0.033471 | $2.95M | -10.03% |
| 2023-04-18 | $0.0360 | $0.03787 | $0.035456 | $0.037203 | $262.38K | +3.34% |
| 2023-04-17 | $0.03694 | $0.03698 | $0.035334 | $0.036001 | $165.24K | -2.55% |
| 2023-04-16 | $0.037054 | $0.03733 | $0.03603 | $0.036944 | $296.71K | +0.21% |
| 2023-04-15 | $0.036378 | $0.037975 | $0.036031 | $0.036865 | $3.07M | +1.43% |
| 2023-04-14 | $0.035222 | $0.036619 | $0.035148 | $0.036344 | $2.88M | +2.77% |
| 2023-04-13 | $0.035631 | $0.036807 | $0.034982 | $0.035366 | $3.63M | -0.64% |
| 2023-04-12 | $0.035295 | $0.035751 | $0.034758 | $0.035595 | $3.06M | +0.04% |
| 2023-04-11 | $0.036406 | $0.036523 | $0.034015 | $0.03558 | $2.71M | -2.24% |
| 2023-04-10 | $0.035446 | $0.036924 | $0.035375 | $0.036396 | $2.78M | +3.03% |
| 2023-04-09 | $0.034365 | $0.036176 | $0.034204 | $0.035327 | $2.91M | +1.96% |
| 2023-04-08 | $0.035281 | $0.035382 | $0.033968 | $0.034649 | $2.45M | -1.55% |
| 2023-04-07 | $0.034767 | $0.0360 | $0.034432 | $0.035194 | $2.54M | +0.71% |
| 2023-04-06 | $0.035362 | $0.035843 | $0.034339 | $0.034946 | $2.51M | -2.15% |
| 2023-04-05 | $0.035382 | $0.03669 | $0.034461 | $0.035714 | $2.80M | +1.47% |
| 2023-04-04 | $0.035129 | $0.037541 | $0.034399 | $0.035197 | $2.98M | +5.16% |
| 2023-04-03 | $0.0349 | $0.03504 | $0.032609 | $0.033469 | $383.99K | -4.05% |
| 2023-04-02 | $0.03773 | $0.03825 | $0.03428 | $0.034882 | $340.23K | -7.49% |
| 2023-04-01 | $0.03483 | $0.04184 | $0.0345 | $0.037708 | $1.63M | +8.44% |
| 2023-03-31 | $0.032157 | $0.03706 | $0.03202 | $0.034773 | $577.50K | +8.14% |
| 2023-03-30 | $0.033037 | $0.033621 | $0.031488 | $0.032156 | $183.06K | -0.57% |
| 2023-03-29 | $0.032993 | $0.033654 | $0.031901 | $0.032341 | $2.53M | +1.47% |
| 2023-03-28 | $0.030664 | $0.031965 | $0.030081 | $0.031872 | $117.01K | +3.22% |
| 2023-03-27 | $0.030318 | $0.031042 | $0.03006 | $0.030878 | $2.51M | -5.38% |
| 2023-03-26 | $0.03229 | $0.033415 | $0.03186 | $0.032634 | $108.86K | -0.40% |
| 2023-03-25 | $0.032832 | $0.033476 | $0.031591 | $0.032766 | $2.46M | -0.87% |
| 2023-03-24 | $0.035038 | $0.035038 | $0.03237 | $0.033053 | $2.76M | -5.58% |
| 2023-03-23 | $0.034188 | $0.035245 | $0.033436 | $0.035006 | $2.71M | +7.03% |
| 2023-03-22 | $0.034981 | $0.035076 | $0.031704 | $0.032706 | $239.14K | -5.04% |
| 2023-03-21 | $0.03509 | $0.035542 | $0.033645 | $0.034441 | $2.70M | +1.87% |
| 2023-03-20 | $0.03611 | $0.03654 | $0.03347 | $0.033808 | $180.25K | -6.30% |
| 2023-03-19 | $0.03601 | $0.03707 | $0.03443 | $0.03608 | $229.97K | +0.84% |
| 2023-03-18 | $0.036261 | $0.037092 | $0.034439 | $0.03578 | $2.77M | -4.53% |
| 2023-03-17 | $0.03529 | $0.03752 | $0.03454 | $0.037477 | $308.88K | +5.74% |
| 2023-03-16 | $0.035976 | $0.036994 | $0.034554 | $0.035443 | $2.98M | +2.00% |
| 2023-03-15 | $0.036125 | $0.036802 | $0.03201 | $0.034748 | $429.49K | -3.83% |
| 2023-03-14 | $0.03417 | $0.038185 | $0.03371 | $0.036133 | $532.94K | +5.82% |
| 2023-03-13 | $0.03019 | $0.03521 | $0.029882 | $0.034146 | $374.72K | +13.16% |
| 2023-03-12 | $0.027567 | $0.03023 | $0.02643 | $0.030174 | $184.21K | +9.38% |
| 2023-03-11 | $0.02777 | $0.02871 | $0.02623 | $0.027587 | $113.65K | -0.70% |
| 2023-03-10 | $0.02785 | $0.027887 | $0.02553 | $0.02778 | $166.75K | +1.98% |
| 2023-03-09 | $0.030251 | $0.030357 | $0.0255 | $0.02724 | $4.32M | -9.62% |
| 2023-03-08 | $0.031267 | $0.0313 | $0.029321 | $0.030138 | $5.31M | -4.32% |
| 2023-03-07 | $0.032482 | $0.032634 | $0.030319 | $0.0315 | $4.60M | -7.41% |
| 2023-03-06 | $0.03467 | $0.03503 | $0.03297 | $0.034021 | $218.70K | -1.64% |
| 2023-03-05 | $0.033932 | $0.035214 | $0.032963 | $0.03459 | $4.64M | +2.16% |
| 2023-03-04 | $0.034078 | $0.034422 | $0.032247 | $0.033858 | $4.51M | -4.49% |
| 2023-03-03 | $0.037749 | $0.037749 | $0.0330 | $0.035449 | $387.21K | -6.04% |
| 2023-03-02 | $0.039608 | $0.03963 | $0.0365 | $0.037729 | $310.49K | -4.77% |
| 2023-03-01 | $0.039053 | $0.04117 | $0.0381 | $0.039618 | $303.32K | +0.81% |
| 2023-02-28 | $0.040617 | $0.041185 | $0.03812 | $0.039298 | $4.88M | -7.13% |
| 2023-02-27 | $0.04296 | $0.04566 | $0.04162 | $0.042318 | $731.70K | -1.46% |
| 2023-02-26 | $0.042185 | $0.045806 | $0.04165 | $0.042943 | $7.47M | +5.38% |
| 2023-02-25 | $0.043094 | $0.04313 | $0.039105 | $0.040751 | $554.63K | -5.41% |
| 2023-02-24 | $0.04772 | $0.04814 | $0.04217 | $0.04308 | $769.79K | -9.84% |
| 2023-02-23 | $0.04907 | $0.05512 | $0.04732 | $0.047784 | $1.35M | -2.72% |
| 2023-02-22 | $0.04637 | $0.054197 | $0.04417 | $0.04912 | $2.40M | +5.25% |
| 2023-02-21 | $0.03478 | $0.05692 | $0.032722 | $0.046672 | $12.30M | +34.46% |
| 2023-02-20 | $0.032249 | $0.035948 | $0.031843 | $0.03471 | $558.10K | +7.46% |
| 2023-02-19 | $0.032785 | $0.033289 | $0.031736 | $0.032302 | $242.25K | -1.93% |
| 2023-02-18 | $0.032693 | $0.033306 | $0.032181 | $0.032937 | $1.08M | +1.14% |
| 2023-02-17 | $0.029958 | $0.033018 | $0.0297 | $0.032567 | $1.48M | +8.77% |
| 2023-02-16 | $0.032401 | $0.032811 | $0.029816 | $0.029942 | $478.48K | -7.17% |
| 2023-02-15 | $0.02881 | $0.03298 | $0.02832 | $0.032256 | $2.01M | +10.56% |
| 2023-02-14 | $0.027941 | $0.029937 | $0.027754 | $0.029174 | $1.39M | +4.55% |
| 2023-02-13 | $0.027015 | $0.028425 | $0.024462 | $0.027904 | $1.11M | -4.02% |
| 2023-02-12 | $0.030095 | $0.030525 | $0.028453 | $0.029073 | $241.93K | -3.30% |
| 2023-02-11 | $0.029574 | $0.030531 | $0.029064 | $0.030066 | $1.29M | +0.98% |
| 2023-02-10 | $0.03072 | $0.034048 | $0.029033 | $0.029775 | $1.99M | -2.10% |
| 2023-02-09 | $0.03074 | $0.035569 | $0.02793 | $0.030414 | $3.36M | -2.12% |
| 2023-02-08 | $0.029939 | $0.0356 | $0.02906 | $0.031072 | $1.82M | -0.23% |
| 2023-02-07 | $0.028747 | $0.032652 | $0.028442 | $0.031143 | $786.38K | +8.25% |
| 2023-02-06 | $0.027961 | $0.0311 | $0.027326 | $0.02877 | $565.28K | +2.42% |
| 2023-02-05 | $0.027771 | $0.028783 | $0.026947 | $0.028089 | $923.72K | -3.03% |
| 2023-02-04 | $0.02869 | $0.029769 | $0.02805 | $0.028967 | $225.09K | +0.08% |
| 2023-02-03 | $0.028066 | $0.029804 | $0.027697 | $0.028945 | $815.80K | +4.41% |
| 2023-02-02 | $0.028329 | $0.028468 | $0.02689 | $0.027724 | $923.79K | -1.51% |
| 2023-02-01 | $0.025713 | $0.02876 | $0.02561 | $0.028149 | $1.28M | +9.51% |
| 2023-01-31 | $0.025057 | $0.026024 | $0.024773 | $0.025704 | $133.73K | +1.15% |
| 2023-01-30 | $0.025754 | $0.02613 | $0.024334 | $0.025412 | $819.37K | -8.06% |
| 2023-01-29 | $0.027228 | $0.027762 | $0.026865 | $0.027641 | $135.04K | +1.00% |
| 2023-01-28 | $0.027428 | $0.027603 | $0.026868 | $0.027366 | $728.95K | -1.07% |
| 2023-01-27 | $0.027488 | $0.028582 | $0.026822 | $0.027662 | $871.18K | +0.29% |
| 2023-01-26 | $0.027282 | $0.028286 | $0.026556 | $0.027583 | $1.00M | +0.09% |
| 2023-01-25 | $0.026917 | $0.030723 | $0.025778 | $0.027557 | $1.95M | +3.06% |
| 2023-01-24 | $0.026337 | $0.032059 | $0.025786 | $0.026739 | $4.26M | +1.02% |
| 2023-01-23 | $0.024967 | $0.027058 | $0.024967 | $0.026468 | $1.44M | +7.06% |
| 2023-01-22 | $0.025036 | $0.025475 | $0.02373 | $0.024723 | $954.65K | +2.70% |
| 2023-01-21 | $0.024218 | $0.025335 | $0.023771 | $0.024072 | $334.48K | -1.12% |
| 2023-01-20 | $0.023178 | $0.025345 | $0.02302 | $0.024345 | $1.08M | +6.16% |
| 2023-01-19 | $0.022482 | $0.024058 | $0.022076 | $0.022932 | $945.90K | +6.54% |
| 2023-01-18 | $0.023051 | $0.0255 | $0.021182 | $0.021525 | $482.92K | -5.57% |
| 2023-01-17 | $0.02356 | $0.02548 | $0.022014 | $0.022794 | $1.10M | +0.39% |
| 2023-01-16 | $0.023088 | $0.025092 | $0.022094 | $0.022706 | $351.58K | -0.73% |
| 2023-01-15 | $0.02342 | $0.025101 | $0.022045 | $0.022874 | $1.12M | -1.45% |
| 2023-01-14 | $0.021771 | $0.0250 | $0.021323 | $0.02321 | $1.26M | +6.58% |
| 2023-01-13 | $0.020267 | $0.023112 | $0.020259 | $0.021778 | $451.48K | +7.51% |
| 2023-01-12 | $0.019608 | $0.02086 | $0.01884 | $0.020257 | $250.67K | +4.26% |
| 2023-01-11 | $0.01902 | $0.020018 | $0.018841 | $0.019429 | $744.52K | -3.53% |
| 2023-01-10 | $0.019807 | $0.021361 | $0.019686 | $0.02014 | $317.72K | +0.75% |
| 2023-01-09 | $0.0191 | $0.02234 | $0.01853 | $0.019989 | $1.65M | +5.08% |
| 2023-01-08 | $0.0164 | $0.020283 | $0.016117 | $0.019023 | $555.01K | +16.00% |
| 2023-01-07 | $0.01662 | $0.016727 | $0.016351 | $0.016399 | $65.08K | -0.87% |
| 2023-01-06 | $0.016084 | $0.016935 | $0.016039 | $0.016543 | $712.13K | +2.73% |
| 2023-01-05 | $0.016193 | $0.016485 | $0.015704 | $0.016104 | $673.59K | -1.03% |
| 2023-01-04 | $0.016466 | $0.016674 | $0.016043 | $0.016271 | $703.33K | +2.74% |
| 2023-01-03 | $0.015926 | $0.016026 | $0.015671 | $0.015837 | $78.21K | -0.10% |
| 2023-01-02 | $0.015893 | $0.016287 | $0.015681 | $0.015854 | $748.44K | +0.34% |
| 2023-01-01 | $0.015452 | $0.016114 | $0.015355 | $0.0158 | $690.47K | +2.59% |
Frequently asked questions
What was the Ankr price on January 1, 2023?
ANKR opened 2023-01-01 at $0.015452 and closed that day at $0.0158.
What was the highest price of Ankr in 2023?
The highest was $0.05692 on 2023-02-21; the lowest was $0.015355 on 2023-01-01.
How much did Ankr change in 2023?
ANKR moved +85.43% in 2023, from $0.015452 to $0.028653.
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.