Ankr price history in 2024
In 2024 Ankr (ANKR) went from $0.028809 on 2024-01-01 to $0.033574 on 2024-12-31, a change of +16.54%. The highest price was $0.0688 on 2024-04-01 and the lowest $0.01977 on 2024-08-05. About $330.63M was traded across the year. The best day was 2024-03-07 (+15.45%) and the worst 2024-12-09 (-19.11%).
$0.028809Open · 2024-01-01
$0.033574Close · 2024-12-31
$0.0688High · 2024-04-01
$0.01977Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.028809 | $0.03056 | $0.02146 | $0.023435 | $13.88M | -18.65% |
| February | $0.023386 | $0.0395 | $0.02301 | $0.037051 | $16.02M | +58.43% |
| March | $0.03697 | $0.06519 | $0.0304 | $0.059716 | $45.53M | +61.53% |
| April | $0.05967 | $0.0688 | $0.03424 | $0.047113 | $27.14M | -21.04% |
| May | $0.04702 | $0.05086 | $0.04043 | $0.042806 | $18.47M | -8.96% |
| June | $0.04283 | $0.04582 | $0.0270 | $0.030835 | $22.32M | -28.01% |
| July | $0.03114 | $0.03485 | $0.02296 | $0.028756 | $26.00M | -7.66% |
| August | $0.02875 | $0.02908 | $0.01977 | $0.02375 | $25.68M | -17.39% |
| September | $0.02379 | $0.03183 | $0.02094 | $0.028431 | $17.53M | +19.51% |
| October | $0.02841 | $0.02936 | $0.02353 | $0.024254 | $17.59M | -14.63% |
| November | $0.02438 | $0.0456 | $0.02178 | $0.044718 | $40.10M | +83.42% |
| December | $0.0447 | $0.06259 | $0.03043 | $0.033574 | $60.37M | -24.89% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.03437 | $0.03493 | $0.03314 | $0.033574 | $694.15K | -2.44% |
| 2024-12-30 | $0.0348 | $0.03623 | $0.0334 | $0.034414 | $1.25M | -0.38% |
| 2024-12-29 | $0.03751 | $0.03757 | $0.03441 | $0.034544 | $878.68K | -7.86% |
| 2024-12-28 | $0.03522 | $0.03754 | $0.03509 | $0.03749 | $659.24K | +6.63% |
| 2024-12-27 | $0.03496 | $0.03698 | $0.03452 | $0.035157 | $618.39K | +0.41% |
| 2024-12-26 | $0.03818 | $0.03851 | $0.0346 | $0.035013 | $833.11K | -8.25% |
| 2024-12-25 | $0.03917 | $0.03987 | $0.03778 | $0.038162 | $700.93K | -2.18% |
| 2024-12-24 | $0.03739 | $0.04044 | $0.03647 | $0.039012 | $1.06M | +4.35% |
| 2024-12-23 | $0.03508 | $0.03792 | $0.03403 | $0.037386 | $709.07K | +6.86% |
| 2024-12-22 | $0.03464 | $0.03662 | $0.03393 | $0.034986 | $822.68K | +0.57% |
| 2024-12-21 | $0.03687 | $0.03884 | $0.0341 | $0.034789 | $1.01M | -5.64% |
| 2024-12-20 | $0.03526 | $0.03703 | $0.03043 | $0.036868 | $1.57M | +5.17% |
| 2024-12-19 | $0.03815 | $0.03972 | $0.03416 | $0.035055 | $1.81M | -7.96% |
| 2024-12-18 | $0.04261 | $0.04282 | $0.0363 | $0.038088 | $1.62M | -10.70% |
| 2024-12-17 | $0.04538 | $0.04571 | $0.04222 | $0.042651 | $894.52K | -6.01% |
| 2024-12-16 | $0.04643 | $0.0482 | $0.04419 | $0.04538 | $1.26M | -1.72% |
| 2024-12-15 | $0.04481 | $0.04665 | $0.04346 | $0.046175 | $814.77K | +3.08% |
| 2024-12-14 | $0.04741 | $0.04784 | $0.0439 | $0.044797 | $679.60K | -5.40% |
| 2024-12-13 | $0.04778 | $0.04802 | $0.04582 | $0.047355 | $1.01M | -0.34% |
| 2024-12-12 | $0.04701 | $0.05145 | $0.0468 | $0.047516 | $3.18M | +1.05% |
| 2024-12-11 | $0.04302 | $0.04758 | $0.04098 | $0.04702 | $1.78M | +9.26% |
| 2024-12-10 | $0.0445 | $0.0459 | $0.03918 | $0.043034 | $2.44M | -3.35% |
| 2024-12-09 | $0.05506 | $0.05509 | $0.03923 | $0.044527 | $3.51M | -19.11% |
| 2024-12-08 | $0.0546 | $0.05543 | $0.05207 | $0.055046 | $1.69M | +1.00% |
| 2024-12-07 | $0.05681 | $0.05756 | $0.05387 | $0.054502 | $2.78M | -4.10% |
| 2024-12-06 | $0.05719 | $0.0591 | $0.0526 | $0.056834 | $5.57M | -0.42% |
| 2024-12-05 | $0.05129 | $0.06259 | $0.04806 | $0.057071 | $7.40M | +11.08% |
| 2024-12-04 | $0.04925 | $0.05271 | $0.0477 | $0.051377 | $4.11M | +3.82% |
| 2024-12-03 | $0.04462 | $0.05004 | $0.04344 | $0.049485 | $5.12M | +10.13% |
| 2024-12-02 | $0.04422 | $0.044935 | $0.04006 | $0.044935 | $2.27M | +2.31% |
| 2024-12-01 | $0.0447 | $0.0457 | $0.04276 | $0.04392 | $1.61M | -1.78% |
| 2024-11-30 | $0.04265 | $0.0456 | $0.04174 | $0.044718 | $1.86M | +4.83% |
| 2024-11-29 | $0.04168 | $0.04318 | $0.04044 | $0.042658 | $1.12M | +2.31% |
| 2024-11-28 | $0.04255 | $0.04256 | $0.04015 | $0.041694 | $1.17M | -2.03% |
| 2024-11-27 | $0.04101 | $0.04344 | $0.03961 | $0.042556 | $1.57M | +3.80% |
| 2024-11-26 | $0.03818 | $0.0414 | $0.03765 | $0.040999 | $2.19M | +7.15% |
| 2024-11-25 | $0.03972 | $0.04148 | $0.03721 | $0.038262 | $2.06M | -3.61% |
| 2024-11-24 | $0.03918 | $0.04188 | $0.03616 | $0.039696 | $2.61M | +1.40% |
| 2024-11-23 | $0.03483 | $0.04086 | $0.03413 | $0.039149 | $2.98M | +12.49% |
| 2024-11-22 | $0.0339 | $0.03493 | $0.03257 | $0.034804 | $840.15K | +2.99% |
| 2024-11-21 | $0.03256 | $0.03435 | $0.03155 | $0.033795 | $1.12M | +3.02% |
| 2024-11-20 | $0.03402 | $0.03412 | $0.03167 | $0.032806 | $960.52K | -3.33% |
| 2024-11-19 | $0.03473 | $0.03605 | $0.03311 | $0.033935 | $1.80M | -1.66% |
| 2024-11-18 | $0.03139 | $0.03533 | $0.03119 | $0.034507 | $1.98M | +10.03% |
| 2024-11-17 | $0.03323 | $0.03327 | $0.03065 | $0.031363 | $1.00M | -5.49% |
| 2024-11-16 | $0.0309 | $0.03332 | $0.0307 | $0.033185 | $1.27M | +7.13% |
| 2024-11-15 | $0.02854 | $0.03137 | $0.02758 | $0.030977 | $1.19M | +8.56% |
| 2024-11-14 | $0.02971 | $0.03098 | $0.02806 | $0.028534 | $1.32M | -3.93% |
| 2024-11-13 | $0.03217 | $0.0330 | $0.02861 | $0.029701 | $1.84M | -7.07% |
| 2024-11-12 | $0.03039 | $0.0327 | $0.02855 | $0.03196 | $2.80M | +5.18% |
| 2024-11-11 | $0.02897 | $0.03049 | $0.0281 | $0.030385 | $1.35M | +4.93% |
| 2024-11-10 | $0.02746 | $0.02965 | $0.0271 | $0.028957 | $1.86M | +5.49% |
| 2024-11-09 | $0.02612 | $0.02772 | $0.02568 | $0.027449 | $787.71K | +4.51% |
| 2024-11-08 | $0.02578 | $0.026264 | $0.02513 | $0.026264 | $678.58K | +1.93% |
| 2024-11-07 | $0.02567 | $0.02636 | $0.02533 | $0.025767 | $666.72K | -0.05% |
| 2024-11-06 | $0.02334 | $0.02579 | $0.02334 | $0.02578 | $1.00M | +10.45% |
| 2024-11-05 | $0.02235 | $0.02359 | $0.02235 | $0.02334 | $372.96K | +4.44% |
| 2024-11-04 | $0.02281 | $0.02338 | $0.02178 | $0.022348 | $560.24K | -1.82% |
| 2024-11-03 | $0.02353 | $0.02365 | $0.0219 | $0.022763 | $518.17K | -3.22% |
| 2024-11-02 | $0.02391 | $0.02432 | $0.02314 | $0.02352 | $220.05K | -1.05% |
| 2024-11-01 | $0.02438 | $0.02483 | $0.02358 | $0.023769 | $413.77K | -2.00% |
| 2024-10-31 | $0.02556 | $0.02559 | $0.02404 | $0.024254 | $436.13K | -5.12% |
| 2024-10-30 | $0.02609 | $0.02612 | $0.02532 | $0.025562 | $291.92K | -1.40% |
| 2024-10-29 | $0.02499 | $0.02622 | $0.02488 | $0.025925 | $639.25K | +2.93% |
| 2024-10-28 | $0.02511 | $0.02535 | $0.02407 | $0.025188 | $553.53K | +0.28% |
| 2024-10-27 | $0.02472 | $0.02536 | $0.02454 | $0.025117 | $257.77K | +1.39% |
| 2024-10-26 | $0.02453 | $0.02508 | $0.02417 | $0.024773 | $528.45K | +1.14% |
| 2024-10-25 | $0.02739 | $0.02742 | $0.02353 | $0.024495 | $1.11M | -10.46% |
| 2024-10-24 | $0.02657 | $0.0286 | $0.02603 | $0.027357 | $1.65M | +2.97% |
| 2024-10-23 | $0.02764 | $0.02772 | $0.02586 | $0.026567 | $352.55K | -3.83% |
| 2024-10-22 | $0.02795 | $0.02812 | $0.02693 | $0.027624 | $366.58K | -0.57% |
| 2024-10-21 | $0.0289 | $0.02912 | $0.02753 | $0.027782 | $829.62K | -3.78% |
| 2024-10-20 | $0.02792 | $0.02891 | $0.02766 | $0.028874 | $439.51K | +3.22% |
| 2024-10-19 | $0.02735 | $0.02839 | $0.02735 | $0.027974 | $442.73K | +2.07% |
| 2024-10-18 | $0.02683 | $0.027408 | $0.02668 | $0.027408 | $368.12K | +1.83% |
| 2024-10-17 | $0.02733 | $0.02749 | $0.02622 | $0.026915 | $379.59K | -0.92% |
| 2024-10-16 | $0.0276 | $0.02787 | $0.02702 | $0.027165 | $551.92K | -1.16% |
| 2024-10-15 | $0.02785 | $0.02794 | $0.02646 | $0.027484 | $748.70K | -0.38% |
| 2024-10-14 | $0.02687 | $0.02804 | $0.02646 | $0.027588 | $861.68K | +2.72% |
| 2024-10-13 | $0.02684 | $0.02705 | $0.0260 | $0.026856 | $263.93K | +0.75% |
| 2024-10-12 | $0.02681 | $0.02722 | $0.0266 | $0.026657 | $357.59K | -0.55% |
| 2024-10-11 | $0.02559 | $0.02698 | $0.02551 | $0.026803 | $411.47K | +4.82% |
| 2024-10-10 | $0.02573 | $0.02599 | $0.02464 | $0.025572 | $352.91K | -0.28% |
| 2024-10-09 | $0.02648 | $0.02683 | $0.02522 | $0.025644 | $572.00K | -2.48% |
| 2024-10-08 | $0.02686 | $0.02727 | $0.02622 | $0.026296 | $542.05K | -1.62% |
| 2024-10-07 | $0.02752 | $0.02804 | $0.02673 | $0.02673 | $545.06K | -2.87% |
| 2024-10-06 | $0.02662 | $0.02756 | $0.02644 | $0.027518 | $334.37K | +2.54% |
| 2024-10-05 | $0.02674 | $0.02736 | $0.02614 | $0.026837 | $352.86K | +0.29% |
| 2024-10-04 | $0.0253 | $0.02678 | $0.02504 | $0.02676 | $849.09K | +5.76% |
| 2024-10-03 | $0.02555 | $0.02617 | $0.02433 | $0.025303 | $565.19K | -0.30% |
| 2024-10-02 | $0.02597 | $0.0271 | $0.02486 | $0.025381 | $678.34K | -2.71% |
| 2024-10-01 | $0.02841 | $0.02936 | $0.02531 | $0.026087 | $957.98K | -8.24% |
| 2024-09-30 | $0.03039 | $0.03056 | $0.02819 | $0.028431 | $447.08K | -6.45% |
| 2024-09-29 | $0.03024 | $0.03084 | $0.02957 | $0.030391 | $316.20K | +0.45% |
| 2024-09-28 | $0.03079 | $0.03113 | $0.02947 | $0.030255 | $586.65K | -1.20% |
| 2024-09-27 | $0.03069 | $0.03183 | $0.03062 | $0.030621 | $723.71K | -0.84% |
| 2024-09-26 | $0.02985 | $0.030882 | $0.02936 | $0.030882 | $672.07K | +2.91% |
| 2024-09-25 | $0.03017 | $0.03077 | $0.02967 | $0.030008 | $882.71K | -0.49% |
| 2024-09-24 | $0.03016 | $0.0305 | $0.02925 | $0.030156 | $776.36K | +0.38% |
| 2024-09-23 | $0.02849 | $0.03093 | $0.02789 | $0.030042 | $1.41M | +5.46% |
| 2024-09-22 | $0.02949 | $0.02954 | $0.02772 | $0.028487 | $337.70K | -3.39% |
| 2024-09-21 | $0.02804 | $0.02966 | $0.02775 | $0.029487 | $450.41K | +5.22% |
| 2024-09-20 | $0.02789 | $0.02872 | $0.02727 | $0.028023 | $491.27K | +0.45% |
| 2024-09-19 | $0.0263 | $0.02858 | $0.02627 | $0.027898 | $995.39K | +6.20% |
| 2024-09-18 | $0.02535 | $0.0263 | $0.02453 | $0.026269 | $409.51K | +4.52% |
| 2024-09-17 | $0.0245 | $0.0255 | $0.0241 | $0.025134 | $490.90K | +2.64% |
| 2024-09-16 | $0.02483 | $0.02543 | $0.0242 | $0.024487 | $375.50K | -0.88% |
| 2024-09-15 | $0.02534 | $0.02568 | $0.02458 | $0.024705 | $503.22K | -2.64% |
| 2024-09-14 | $0.02569 | $0.02585 | $0.025181 | $0.025375 | $421.12K | -1.01% |
| 2024-09-13 | $0.02534 | $0.02583 | $0.0251 | $0.025633 | $657.40K | +0.72% |
| 2024-09-12 | $0.02435 | $0.0255 | $0.02431 | $0.02545 | $745.15K | +3.79% |
| 2024-09-11 | $0.02408 | $0.02452 | $0.0232 | $0.02452 | $546.80K | +2.15% |
| 2024-09-10 | $0.02402 | $0.02458 | $0.02353 | $0.024003 | $573.80K | -0.07% |
| 2024-09-09 | $0.0226 | $0.02438 | $0.02253 | $0.024021 | $1.42M | +6.30% |
| 2024-09-08 | $0.02198 | $0.02286 | $0.02178 | $0.022598 | $267.87K | +3.05% |
| 2024-09-07 | $0.0219 | $0.02249 | $0.02169 | $0.021929 | $317.11K | -0.46% |
| 2024-09-06 | $0.0225 | $0.02314 | $0.02094 | $0.022029 | $672.94K | -2.05% |
| 2024-09-05 | $0.02331 | $0.02352 | $0.02228 | $0.022489 | $581.02K | -3.51% |
| 2024-09-04 | $0.02313 | $0.02378 | $0.02196 | $0.023308 | $420.89K | +0.09% |
| 2024-09-03 | $0.02404 | $0.02441 | $0.02304 | $0.023287 | $380.31K | -3.31% |
| 2024-09-02 | $0.02292 | $0.02425 | $0.02283 | $0.024085 | $348.72K | +5.13% |
| 2024-09-01 | $0.02379 | $0.02387 | $0.02271 | $0.02291 | $301.04K | -3.54% |
| 2024-08-31 | $0.02449 | $0.02468 | $0.02368 | $0.02375 | $454.45K | -2.59% |
| 2024-08-30 | $0.02435 | $0.0247 | $0.02337 | $0.024381 | $792.78K | +0.13% |
| 2024-08-29 | $0.0245 | $0.02531 | $0.02391 | $0.02435 | $400.63K | -1.40% |
| 2024-08-28 | $0.02451 | $0.02542 | $0.0235 | $0.024696 | $706.97K | +0.92% |
| 2024-08-27 | $0.02597 | $0.02653 | $0.02384 | $0.02447 | $1.54M | -5.05% |
| 2024-08-26 | $0.02748 | $0.02764 | $0.025772 | $0.025772 | $602.52K | -5.54% |
| 2024-08-25 | $0.02849 | $0.02859 | $0.02721 | $0.027282 | $704.03K | -3.52% |
| 2024-08-24 | $0.02837 | $0.02908 | $0.02786 | $0.028279 | $708.12K | -0.47% |
| 2024-08-23 | $0.02692 | $0.02867 | $0.02689 | $0.028412 | $784.47K | +4.65% |
| 2024-08-22 | $0.02676 | $0.02728 | $0.02639 | $0.027149 | $528.04K | +1.51% |
| 2024-08-21 | $0.02574 | $0.02693 | $0.0254 | $0.026746 | $644.16K | +3.58% |
| 2024-08-20 | $0.02575 | $0.02661 | $0.02518 | $0.025822 | $492.17K | +0.60% |
| 2024-08-19 | $0.02468 | $0.02578 | $0.02436 | $0.025668 | $488.52K | +3.25% |
| 2024-08-18 | $0.02453 | $0.02525 | $0.02427 | $0.024862 | $444.67K | +0.63% |
| 2024-08-17 | $0.02475 | $0.02476 | $0.02424 | $0.024705 | $516.67K | +0.22% |
| 2024-08-16 | $0.02453 | $0.02538 | $0.02407 | $0.024651 | $731.03K | +0.84% |
| 2024-08-15 | $0.02537 | $0.0256 | $0.02401 | $0.024445 | $748.43K | -3.57% |
| 2024-08-14 | $0.02594 | $0.02621 | $0.02491 | $0.02535 | $819.74K | -1.67% |
| 2024-08-13 | $0.02553 | $0.02616 | $0.02462 | $0.025781 | $710.21K | +1.13% |
| 2024-08-12 | $0.02479 | $0.02623 | $0.02432 | $0.025493 | $1.34M | +2.88% |
| 2024-08-11 | $0.02638 | $0.02865 | $0.02473 | $0.024779 | $2.10M | -5.67% |
| 2024-08-10 | $0.02565 | $0.02653 | $0.02517 | $0.02627 | $664.54K | +2.37% |
| 2024-08-09 | $0.02573 | $0.02575 | $0.02489 | $0.025661 | $627.70K | +0.67% |
| 2024-08-08 | $0.02323 | $0.02588 | $0.02269 | $0.025491 | $870.02K | +9.79% |
| 2024-08-07 | $0.02433 | $0.02488 | $0.02301 | $0.023218 | $622.85K | -4.18% |
| 2024-08-06 | $0.02308 | $0.02475 | $0.02306 | $0.02423 | $890.14K | +4.98% |
| 2024-08-05 | $0.02425 | $0.02438 | $0.01977 | $0.02308 | $2.15M | -3.68% |
| 2024-08-04 | $0.02549 | $0.02591 | $0.0231 | $0.023962 | $1.15M | -6.03% |
| 2024-08-03 | $0.02667 | $0.02683 | $0.02484 | $0.025499 | $684.27K | -3.36% |
| 2024-08-02 | $0.02861 | $0.02872 | $0.02638 | $0.026386 | $891.71K | -7.80% |
| 2024-08-01 | $0.02875 | $0.02893 | $0.02636 | $0.028618 | $874.25K | -0.48% |
| 2024-07-31 | $0.02962 | $0.03053 | $0.02859 | $0.028756 | $729.74K | -3.11% |
| 2024-07-30 | $0.02982 | $0.03029 | $0.02905 | $0.029679 | $826.48K | -0.50% |
| 2024-07-29 | $0.03051 | $0.03137 | $0.02974 | $0.029829 | $1.47M | -2.04% |
| 2024-07-28 | $0.03108 | $0.03128 | $0.03017 | $0.03045 | $750.56K | -1.34% |
| 2024-07-27 | $0.03085 | $0.0318 | $0.03017 | $0.030863 | $1.25M | -0.31% |
| 2024-07-26 | $0.02916 | $0.030958 | $0.02883 | $0.030958 | $740.70K | +6.17% |
| 2024-07-25 | $0.03002 | $0.03006 | $0.02803 | $0.029159 | $741.18K | -2.85% |
| 2024-07-24 | $0.03074 | $0.03165 | $0.02962 | $0.030015 | $548.00K | -2.64% |
| 2024-07-23 | $0.03178 | $0.0322 | $0.03021 | $0.030829 | $1.31M | -2.77% |
| 2024-07-22 | $0.03246 | $0.03265 | $0.03098 | $0.031708 | $1.95M | -2.33% |
| 2024-07-21 | $0.03222 | $0.03485 | $0.03114 | $0.032465 | $1.32M | +0.46% |
| 2024-07-20 | $0.03281 | $0.03286 | $0.03191 | $0.032318 | $837.63K | -1.27% |
| 2024-07-19 | $0.03088 | $0.03339 | $0.0305 | $0.032735 | $2.01M | +5.22% |
| 2024-07-18 | $0.03061 | $0.03165 | $0.03006 | $0.031109 | $931.72K | +1.79% |
| 2024-07-17 | $0.03054 | $0.03185 | $0.03052 | $0.030562 | $1.45M | -0.54% |
| 2024-07-16 | $0.0301 | $0.03093 | $0.02869 | $0.030729 | $1.17M | +1.74% |
| 2024-07-15 | $0.02854 | $0.030202 | $0.0283 | $0.030202 | $973.08K | +5.14% |
| 2024-07-14 | $0.02805 | $0.028726 | $0.02794 | $0.028726 | $697.52K | +2.24% |
| 2024-07-13 | $0.02726 | $0.02814 | $0.02709 | $0.028097 | $510.71K | +2.83% |
| 2024-07-12 | $0.02691 | $0.0274 | $0.02638 | $0.027325 | $499.80K | +1.51% |
| 2024-07-11 | $0.02736 | $0.02848 | $0.02674 | $0.026918 | $645.87K | -1.77% |
| 2024-07-10 | $0.02736 | $0.0280 | $0.02694 | $0.027404 | $564.07K | +0.11% |
| 2024-07-09 | $0.02601 | $0.02818 | $0.02576 | $0.027375 | $771.61K | +5.29% |
| 2024-07-08 | $0.02465 | $0.02652 | $0.02363 | $0.025998 | $285.66K | +5.48% |
| 2024-07-07 | $0.02623 | $0.02626 | $0.02448 | $0.024648 | $244.90K | -5.99% |
| 2024-07-06 | $0.02471 | $0.02651 | $0.02424 | $0.026219 | $443.82K | +5.40% |
| 2024-07-05 | $0.02572 | $0.02576 | $0.02296 | $0.024876 | $813.14K | -3.37% |
| 2024-07-04 | $0.02925 | $0.02936 | $0.0255 | $0.025745 | $301.52K | -11.92% |
| 2024-07-03 | $0.02984 | $0.02997 | $0.02874 | $0.029229 | $213.99K | -1.30% |
| 2024-07-02 | $0.03006 | $0.03064 | $0.02893 | $0.029614 | $569.85K | -0.82% |
| 2024-07-01 | $0.03114 | $0.03171 | $0.029859 | $0.029859 | $426.72K | -3.17% |
| 2024-06-30 | $0.02973 | $0.03122 | $0.0292 | $0.030835 | $544.15K | +2.95% |
| 2024-06-29 | $0.03053 | $0.03082 | $0.02955 | $0.029951 | $520.10K | -1.70% |
| 2024-06-28 | $0.03139 | $0.03174 | $0.030469 | $0.030469 | $535.87K | -2.75% |
| 2024-06-27 | $0.03089 | $0.03167 | $0.02996 | $0.03133 | $570.94K | +1.08% |
| 2024-06-26 | $0.03181 | $0.03252 | $0.03039 | $0.030995 | $473.15K | -1.89% |
| 2024-06-25 | $0.03041 | $0.03238 | $0.03012 | $0.031592 | $546.04K | +3.87% |
| 2024-06-24 | $0.02947 | $0.03049 | $0.02821 | $0.030414 | $360.37K | +3.05% |
| 2024-06-23 | $0.03029 | $0.03077 | $0.02925 | $0.029515 | $468.52K | -2.01% |
| 2024-06-22 | $0.03107 | $0.03121 | $0.03012 | $0.03012 | $388.71K | -2.74% |
| 2024-06-21 | $0.03176 | $0.03219 | $0.03059 | $0.030968 | $605.68K | -1.83% |
| 2024-06-20 | $0.03092 | $0.03347 | $0.03073 | $0.031544 | $530.78K | +1.30% |
| 2024-06-19 | $0.02941 | $0.03143 | $0.02889 | $0.031139 | $747.51K | +5.13% |
| 2024-06-18 | $0.03196 | $0.03213 | $0.0270 | $0.029621 | $849.49K | -7.33% |
| 2024-06-17 | $0.03508 | $0.03534 | $0.03061 | $0.031963 | $493.46K | -8.85% |
| 2024-06-16 | $0.03455 | $0.03539 | $0.03406 | $0.035065 | $248.53K | +0.97% |
| 2024-06-15 | $0.03485 | $0.03549 | $0.03443 | $0.03473 | $451.19K | -0.58% |
| 2024-06-14 | $0.03735 | $0.03817 | $0.03436 | $0.034931 | $718.55K | -5.63% |
| 2024-06-13 | $0.03967 | $0.04017 | $0.03693 | $0.037015 | $740.46K | -6.70% |
| 2024-06-12 | $0.03691 | $0.04029 | $0.03615 | $0.039673 | $1.04M | +7.48% |
| 2024-06-11 | $0.03916 | $0.03953 | $0.03623 | $0.036914 | $878.97K | -5.75% |
| 2024-06-10 | $0.03986 | $0.04037 | $0.0390 | $0.039165 | $775.12K | -1.88% |
| 2024-06-09 | $0.03899 | $0.04082 | $0.03892 | $0.039915 | $1.13M | +1.96% |
| 2024-06-08 | $0.04081 | $0.04104 | $0.03814 | $0.039147 | $1.14M | -4.05% |
| 2024-06-07 | $0.04433 | $0.04551 | $0.03742 | $0.0408 | $1.26M | -8.18% |
| 2024-06-06 | $0.04536 | $0.04582 | $0.04386 | $0.044437 | $1.31M | -2.13% |
| 2024-06-05 | $0.0433 | $0.04552 | $0.04303 | $0.045403 | $1.38M | +4.53% |
| 2024-06-04 | $0.04239 | $0.043436 | $0.0420 | $0.043436 | $1.22M | +2.28% |
| 2024-06-03 | $0.04346 | $0.04452 | $0.04228 | $0.042467 | $1.38M | -2.28% |
| 2024-06-02 | $0.04298 | $0.04387 | $0.04261 | $0.043456 | $550.30K | +0.59% |
| 2024-06-01 | $0.04283 | $0.04332 | $0.042575 | $0.043201 | $453.18K | +0.92% |
| 2024-05-31 | $0.04327 | $0.0436 | $0.0421 | $0.042806 | $716.62K | -0.47% |
| 2024-05-30 | $0.04376 | $0.04471 | $0.04243 | $0.043009 | $1.00M | -2.04% |
| 2024-05-29 | $0.04507 | $0.04579 | $0.04353 | $0.043903 | $813.20K | -1.90% |
| 2024-05-28 | $0.04632 | $0.04655 | $0.04427 | $0.044755 | $681.42K | -2.41% |
| 2024-05-27 | $0.04526 | $0.04693 | $0.04454 | $0.045861 | $578.77K | +0.50% |
| 2024-05-26 | $0.04619 | $0.046435 | $0.04499 | $0.045631 | $449.97K | -0.91% |
| 2024-05-25 | $0.04629 | $0.046402 | $0.04561 | $0.046049 | $455.30K | -0.40% |
| 2024-05-24 | $0.045907 | $0.04677 | $0.04463 | $0.046233 | $587.33K | +0.76% |
| 2024-05-23 | $0.04758 | $0.04835 | $0.0432 | $0.045886 | $1.04M | -3.64% |
| 2024-05-22 | $0.04669 | $0.0485 | $0.04536 | $0.047621 | $544.17K | +1.23% |
| 2024-05-21 | $0.0473 | $0.04783 | $0.04584 | $0.04704 | $953.92K | +0.32% |
| 2024-05-20 | $0.04314 | $0.04743 | $0.0423 | $0.04689 | $945.64K | +7.75% |
| 2024-05-19 | $0.04508 | $0.04575 | $0.04238 | $0.043517 | $389.82K | -3.47% |
| 2024-05-18 | $0.04489 | $0.04566 | $0.04442 | $0.045079 | $153.41K | +0.51% |
| 2024-05-17 | $0.04379 | $0.0459 | $0.04332 | $0.044849 | $428.78K | +2.54% |
| 2024-05-16 | $0.04441 | $0.04586 | $0.04327 | $0.043738 | $192.87K | -1.00% |
| 2024-05-15 | $0.04119 | $0.04482 | $0.04104 | $0.044182 | $595.45K | +7.46% |
| 2024-05-14 | $0.04277 | $0.04377 | $0.04108 | $0.041114 | $358.90K | -3.45% |
| 2024-05-13 | $0.04254 | $0.04413 | $0.04043 | $0.042585 | $694.12K | -0.41% |
| 2024-05-12 | $0.04352 | $0.04381 | $0.04209 | $0.042759 | $459.16K | -1.45% |
| 2024-05-11 | $0.04427 | $0.04542 | $0.04336 | $0.043387 | $357.44K | -2.09% |
| 2024-05-10 | $0.04619 | $0.04706 | $0.04343 | $0.044312 | $543.02K | -4.28% |
| 2024-05-09 | $0.04444 | $0.04665 | $0.04362 | $0.046291 | $374.74K | +3.00% |
| 2024-05-08 | $0.046046 | $0.04671 | $0.04419 | $0.044944 | $517.95K | -2.35% |
| 2024-05-07 | $0.04754 | $0.04865 | $0.046025 | $0.046025 | $526.39K | -3.57% |
| 2024-05-06 | $0.04939 | $0.05086 | $0.04732 | $0.047729 | $762.39K | -2.18% |
| 2024-05-05 | $0.04964 | $0.050807 | $0.0481 | $0.048795 | $766.60K | -1.81% |
| 2024-05-04 | $0.04958 | $0.05071 | $0.0491 | $0.049692 | $505.26K | -0.17% |
| 2024-05-03 | $0.04653 | $0.05025 | $0.04608 | $0.049776 | $554.65K | +7.04% |
| 2024-05-02 | $0.04618 | $0.04719 | $0.0443 | $0.046504 | $343.78K | +0.25% |
| 2024-05-01 | $0.04702 | $0.047067 | $0.0426 | $0.046389 | $1.17M | -1.54% |
| 2024-04-30 | $0.05356 | $0.05413 | $0.04558 | $0.047113 | $386.83K | -11.97% |
| 2024-04-29 | $0.0523 | $0.05407 | $0.05007 | $0.053517 | $596.73K | +2.37% |
| 2024-04-28 | $0.05428 | $0.05606 | $0.05199 | $0.05228 | $621.25K | -3.27% |
| 2024-04-27 | $0.0503 | $0.05577 | $0.0480 | $0.05405 | $965.60K | +7.34% |
| 2024-04-26 | $0.05334 | $0.0537 | $0.05022 | $0.050356 | $618.90K | -5.60% |
| 2024-04-25 | $0.05042 | $0.05524 | $0.0497 | $0.053342 | $566.59K | +5.77% |
| 2024-04-24 | $0.05425 | $0.0560 | $0.0496 | $0.050431 | $289.46K | -7.10% |
| 2024-04-23 | $0.05308 | $0.05613 | $0.05265 | $0.054283 | $803.63K | +2.44% |
| 2024-04-22 | $0.04825 | $0.05449 | $0.04803 | $0.052991 | $560.79K | +10.00% |
| 2024-04-21 | $0.04851 | $0.04917 | $0.0476 | $0.048175 | $333.43K | -1.44% |
| 2024-04-20 | $0.04613 | $0.05051 | $0.04586 | $0.048878 | $728.29K | +5.97% |
| 2024-04-19 | $0.04569 | $0.04723 | $0.04217 | $0.046125 | $426.55K | -0.16% |
| 2024-04-18 | $0.04262 | $0.04621 | $0.04135 | $0.046198 | $765.67K | +8.24% |
| 2024-04-17 | $0.04246 | $0.04392 | $0.04029 | $0.042682 | $569.99K | +0.09% |
| 2024-04-16 | $0.04288 | $0.04331 | $0.04028 | $0.042645 | $304.65K | -0.48% |
| 2024-04-15 | $0.04372 | $0.04676 | $0.04127 | $0.042849 | $691.11K | -2.77% |
| 2024-04-14 | $0.04017 | $0.0444 | $0.03802 | $0.044069 | $1.16M | +8.97% |
| 2024-04-13 | $0.04793 | $0.0486 | $0.03424 | $0.040441 | $1.49M | -15.51% |
| 2024-04-12 | $0.05821 | $0.05895 | $0.04464 | $0.047863 | $1.31M | -17.85% |
| 2024-04-11 | $0.05966 | $0.06049 | $0.05749 | $0.058264 | $326.49K | -1.77% |
| 2024-04-10 | $0.05955 | $0.0626 | $0.05642 | $0.059314 | $1.00M | +0.02% |
| 2024-04-09 | $0.06235 | $0.0627 | $0.059305 | $0.059305 | $1.00M | -4.65% |
| 2024-04-08 | $0.06366 | $0.06533 | $0.06136 | $0.062195 | $2.17M | -1.78% |
| 2024-04-07 | $0.0589 | $0.06636 | $0.05844 | $0.063324 | $1.85M | +7.52% |
| 2024-04-06 | $0.05509 | $0.06251 | $0.05452 | $0.058896 | $488.67K | +6.79% |
| 2024-04-05 | $0.05608 | $0.05608 | $0.0512 | $0.055149 | $392.72K | -0.82% |
| 2024-04-04 | $0.0532 | $0.057826 | $0.05131 | $0.055604 | $736.39K | +4.59% |
| 2024-04-03 | $0.05568 | $0.0565 | $0.05211 | $0.053166 | $1.23M | -4.59% |
| 2024-04-02 | $0.06732 | $0.06732 | $0.05549 | $0.055723 | $1.95M | -16.96% |
| 2024-04-01 | $0.05967 | $0.0688 | $0.05938 | $0.067108 | $2.79M | +12.38% |
| 2024-03-31 | $0.05417 | $0.06425 | $0.05393 | $0.059716 | $1.63M | +10.09% |
| 2024-03-30 | $0.05378 | $0.05761 | $0.05306 | $0.054245 | $612.90K | +0.95% |
| 2024-03-29 | $0.0553 | $0.0553 | $0.05227 | $0.053737 | $605.28K | -2.82% |
| 2024-03-28 | $0.05669 | $0.05802 | $0.05304 | $0.055297 | $1.09M | -2.12% |
| 2024-03-27 | $0.05676 | $0.0630 | $0.05557 | $0.056492 | $3.72M | -0.83% |
| 2024-03-26 | $0.05056 | $0.06519 | $0.05049 | $0.056967 | $4.44M | +12.71% |
| 2024-03-25 | $0.04448 | $0.05265 | $0.04428 | $0.050543 | $1.12M | +13.65% |
| 2024-03-24 | $0.04289 | $0.04499 | $0.04248 | $0.044474 | $172.79K | +2.82% |
| 2024-03-23 | $0.04277 | $0.04467 | $0.04246 | $0.043255 | $476.13K | -0.28% |
| 2024-03-22 | $0.042702 | $0.044699 | $0.041382 | $0.043377 | $901.21K | -2.82% |
| 2024-03-21 | $0.04565 | $0.04665 | $0.04373 | $0.044634 | $312.66K | -1.84% |
| 2024-03-20 | $0.0412 | $0.04571 | $0.0393 | $0.045472 | $1.01M | +10.03% |
| 2024-03-19 | $0.04621 | $0.04664 | $0.03965 | $0.041326 | $842.45K | -10.62% |
| 2024-03-18 | $0.05026 | $0.05026 | $0.04548 | $0.046235 | $1.15M | -8.00% |
| 2024-03-17 | $0.04625 | $0.05048 | $0.04373 | $0.050256 | $3.59M | +8.63% |
| 2024-03-16 | $0.05113 | $0.05512 | $0.0453 | $0.046265 | $732.69K | -9.52% |
| 2024-03-15 | $0.05659 | $0.05683 | $0.04724 | $0.051131 | $842.07K | -9.56% |
| 2024-03-14 | $0.05834 | $0.05843 | $0.05222 | $0.056536 | $1.09M | -3.06% |
| 2024-03-13 | $0.05824 | $0.05977 | $0.05433 | $0.058324 | $807.98K | +0.25% |
| 2024-03-12 | $0.05249 | $0.058177 | $0.0500 | $0.058177 | $1.20M | +10.48% |
| 2024-03-11 | $0.05006 | $0.05373 | $0.0467 | $0.052658 | $1.57M | +5.27% |
| 2024-03-10 | $0.05049 | $0.05122 | $0.0480 | $0.050023 | $876.43K | -0.43% |
| 2024-03-09 | $0.04955 | $0.05111 | $0.04833 | $0.050239 | $1.38M | +1.33% |
| 2024-03-08 | $0.049121 | $0.05239 | $0.04747 | $0.04958 | $2.54M | +0.87% |
| 2024-03-07 | $0.04261 | $0.05673 | $0.04133 | $0.049153 | $4.10M | +15.45% |
| 2024-03-06 | $0.03774 | $0.04292 | $0.03562 | $0.042577 | $991.77K | +13.08% |
| 2024-03-05 | $0.04094 | $0.04173 | $0.0304 | $0.037651 | $1.33M | -7.05% |
| 2024-03-04 | $0.04188 | $0.04261 | $0.03927 | $0.040509 | $1.76M | -2.90% |
| 2024-03-03 | $0.04015 | $0.0440 | $0.03564 | $0.041719 | $1.83M | +3.99% |
| 2024-03-02 | $0.03808 | $0.04075 | $0.03673 | $0.04012 | $1.16M | +5.43% |
| 2024-03-01 | $0.03697 | $0.0387 | $0.0363 | $0.038053 | $1.65M | +2.70% |
| 2024-02-29 | $0.03449 | $0.0395 | $0.0337 | $0.037051 | $2.19M | +7.34% |
| 2024-02-28 | $0.03386 | $0.03631 | $0.03051 | $0.034517 | $903.88K | +1.84% |
| 2024-02-27 | $0.03305 | $0.03549 | $0.03243 | $0.033893 | $766.73K | +1.94% |
| 2024-02-26 | $0.0324 | $0.03346 | $0.03114 | $0.033248 | $734.67K | +2.48% |
| 2024-02-25 | $0.03068 | $0.03363 | $0.03064 | $0.032442 | $960.82K | +5.04% |
| 2024-02-24 | $0.02943 | $0.03229 | $0.02853 | $0.030887 | $997.52K | +5.00% |
| 2024-02-23 | $0.03008 | $0.03032 | $0.02839 | $0.029416 | $350.41K | -2.11% |
| 2024-02-22 | $0.02975 | $0.03078 | $0.02928 | $0.03005 | $302.31K | +0.45% |
| 2024-02-21 | $0.03176 | $0.03233 | $0.0283 | $0.029915 | $535.68K | -5.83% |
| 2024-02-20 | $0.03048 | $0.03209 | $0.02861 | $0.031768 | $750.92K | +4.81% |
| 2024-02-19 | $0.0286 | $0.03115 | $0.02834 | $0.03031 | $812.01K | +5.29% |
| 2024-02-18 | $0.02751 | $0.02945 | $0.02727 | $0.028786 | $512.83K | +4.63% |
| 2024-02-17 | $0.02797 | $0.02831 | $0.02674 | $0.027512 | $266.46K | -1.65% |
| 2024-02-16 | $0.02792 | $0.02875 | $0.02715 | $0.027973 | $326.15K | +0.51% |
| 2024-02-15 | $0.02653 | $0.02854 | $0.02644 | $0.027831 | $744.83K | +4.00% |
| 2024-02-14 | $0.02486 | $0.02731 | $0.02462 | $0.02676 | $833.48K | +7.62% |
| 2024-02-13 | $0.02523 | $0.02538 | $0.02424 | $0.024866 | $197.60K | -0.42% |
| 2024-02-12 | $0.02464 | $0.02537 | $0.02434 | $0.02497 | $462.23K | +0.76% |
| 2024-02-11 | $0.02463 | $0.02517 | $0.0245 | $0.024783 | $309.72K | +0.26% |
| 2024-02-10 | $0.02485 | $0.0251 | $0.02437 | $0.024717 | $274.13K | -0.13% |
| 2024-02-09 | $0.02436 | $0.0250 | $0.02433 | $0.02475 | $329.17K | +0.97% |
| 2024-02-08 | $0.024527 | $0.024956 | $0.024117 | $0.024513 | $365.58K | +0.17% |
| 2024-02-07 | $0.023946 | $0.024573 | $0.023921 | $0.02447 | $356.98K | +2.06% |
| 2024-02-06 | $0.02377 | $0.0242 | $0.02345 | $0.023976 | $246.27K | +0.85% |
| 2024-02-05 | $0.02369 | $0.02414 | $0.02328 | $0.023774 | $234.68K | +0.38% |
| 2024-02-04 | $0.02415 | $0.02417 | $0.02354 | $0.023685 | $218.87K | -1.56% |
| 2024-02-03 | $0.0238 | $0.02488 | $0.02375 | $0.024061 | $257.06K | +0.38% |
| 2024-02-02 | $0.02354 | $0.02403 | $0.0233 | $0.02397 | $295.08K | +1.14% |
| 2024-02-01 | $0.023386 | $0.02384 | $0.02301 | $0.023699 | $483.24K | +1.13% |
| 2024-01-31 | $0.023641 | $0.023991 | $0.022914 | $0.023435 | $400.93K | -2.18% |
| 2024-01-30 | $0.024715 | $0.024952 | $0.023041 | $0.023957 | $410.78K | -3.09% |
| 2024-01-29 | $0.02402 | $0.02499 | $0.02388 | $0.024722 | $358.28K | +1.59% |
| 2024-01-28 | $0.02498 | $0.02515 | $0.02377 | $0.024334 | $307.79K | -2.59% |
| 2024-01-27 | $0.02432 | $0.02502 | $0.02379 | $0.024981 | $148.13K | +2.58% |
| 2024-01-26 | $0.02317 | $0.02477 | $0.02284 | $0.024354 | $625.25K | +3.92% |
| 2024-01-25 | $0.02293 | $0.02404 | $0.02261 | $0.023436 | $530.07K | +2.04% |
| 2024-01-24 | $0.022751 | $0.023969 | $0.022454 | $0.022966 | $631.54K | +1.51% |
| 2024-01-23 | $0.02295 | $0.02348 | $0.02146 | $0.022625 | $435.23K | -1.42% |
| 2024-01-22 | $0.0244 | $0.02451 | $0.02263 | $0.022951 | $83.29K | -6.01% |
| 2024-01-21 | $0.02452 | $0.02477 | $0.02426 | $0.024418 | $57.24K | -0.35% |
| 2024-01-20 | $0.02419 | $0.02455 | $0.02383 | $0.024504 | $533.27K | +1.50% |
| 2024-01-19 | $0.02422 | $0.02457 | $0.02288 | $0.024141 | $499.31K | +0.54% |
| 2024-01-18 | $0.024968 | $0.024974 | $0.023468 | $0.024012 | $497.53K | -5.01% |
| 2024-01-17 | $0.02568 | $0.02587 | $0.0250 | $0.025278 | $665.71K | -0.83% |
| 2024-01-16 | $0.02481 | $0.02617 | $0.02455 | $0.025489 | $503.82K | +1.84% |
| 2024-01-15 | $0.02431 | $0.025455 | $0.024257 | $0.025029 | $409.18K | +3.42% |
| 2024-01-14 | $0.024925 | $0.024993 | $0.023973 | $0.024201 | $427.78K | -3.13% |
| 2024-01-13 | $0.024881 | $0.025295 | $0.024455 | $0.024984 | $422.18K | +1.02% |
| 2024-01-12 | $0.025678 | $0.025905 | $0.023698 | $0.024732 | $559.86K | -4.62% |
| 2024-01-11 | $0.026075 | $0.026602 | $0.025418 | $0.025929 | $606.08K | -0.28% |
| 2024-01-10 | $0.02407 | $0.02666 | $0.0231 | $0.026002 | $728.16K | +7.92% |
| 2024-01-09 | $0.02536 | $0.02547 | $0.023008 | $0.024095 | $563.70K | -5.50% |
| 2024-01-08 | $0.02403 | $0.02805 | $0.02215 | $0.025498 | $284.15K | +5.50% |
| 2024-01-07 | $0.02565 | $0.02634 | $0.02371 | $0.02417 | $540.03K | -5.50% |
| 2024-01-06 | $0.02629 | $0.026296 | $0.02447 | $0.025577 | $226.54K | -2.42% |
| 2024-01-05 | $0.02775 | $0.02778 | $0.02499 | $0.026211 | $179.36K | -5.60% |
| 2024-01-04 | $0.02675 | $0.02801 | $0.02593 | $0.027765 | $263.74K | +2.85% |
| 2024-01-03 | $0.02928 | $0.03056 | $0.02158 | $0.026996 | $1.12M | -7.83% |
| 2024-01-02 | $0.02973 | $0.03031 | $0.0289 | $0.02929 | $188.77K | -1.17% |
| 2024-01-01 | $0.028809 | $0.030242 | $0.028791 | $0.029637 | $671.31K | +3.43% |
Frequently asked questions
What was the Ankr price on January 1, 2024?
ANKR opened 2024-01-01 at $0.028809 and closed that day at $0.029637.
What was the highest price of Ankr in 2024?
The highest was $0.0688 on 2024-04-01; the lowest was $0.01977 on 2024-08-05.
How much did Ankr change in 2024?
ANKR moved +16.54% in 2024, from $0.028809 to $0.033574.
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.