Ankr price history in 2025
In 2025 Ankr (ANKR) went from $0.03376 on 2025-01-01 to $0.006246 on 2025-12-31, a change of -81.50%. The highest price was $0.04132 on 2025-01-06 and the lowest $0.00599 on 2025-12-18. About $1.42B was traded across the year. The best day was 2025-03-24 (+16.38%) and the worst 2025-10-10 (-26.99%).
$0.03376Open · 2025-01-01
$0.006246Close · 2025-12-31
$0.04132High · 2025-01-06
$0.00599Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.03376 | $0.04132 | $0.02548 | $0.027705 | $40.71M | -17.94% |
| February | $0.02768 | $0.02972 | $0.01811 | $0.020771 | $37.68M | -24.96% |
| March | $0.02087 | $0.02454 | $0.0154 | $0.017586 | $255.61M | -15.74% |
| April | $0.01759 | $0.02217 | $0.01363 | $0.019886 | $457.57M | +13.05% |
| May | $0.019961 | $0.022234 | $0.015523 | $0.015973 | $88.31M | -19.98% |
| June | $0.015971 | $0.017809 | $0.012423 | $0.013766 | $104.82M | -13.81% |
| July | $0.01387 | $0.019373 | $0.01338 | $0.015925 | $152.40M | +14.82% |
| August | $0.01608 | $0.017374 | $0.014353 | $0.015049 | $103.76M | -6.41% |
| September | $0.01517 | $0.01615 | $0.012958 | $0.013251 | $76.46M | -12.65% |
| October | $0.013892 | $0.015041 | $0.00617 | $0.009655 | $47.26M | -30.50% |
| November | $0.00966 | $0.01265 | $0.007399 | $0.007746 | $49.76M | -19.81% |
| December | $0.007745 | $0.008076 | $0.00599 | $0.006246 | $9.23M | -19.36% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.006425 | $0.00643 | $0.00613 | $0.006246 | $238.66K | -2.76% |
| 2025-12-30 | $0.006367 | $0.006507 | $0.006315 | $0.006423 | $236.63K | +0.92% |
| 2025-12-29 | $0.006498 | $0.006618 | $0.00633 | $0.006364 | $208.63K | -1.97% |
| 2025-12-28 | $0.006667 | $0.006788 | $0.00641 | $0.006492 | $296.49K | -2.67% |
| 2025-12-27 | $0.00626 | $0.00673 | $0.00625 | $0.00667 | $450.16K | +6.44% |
| 2025-12-26 | $0.006234 | $0.00638 | $0.006179 | $0.006266 | $202.84K | +0.45% |
| 2025-12-25 | $0.006338 | $0.00643 | $0.006206 | $0.006239 | $135.12K | -1.47% |
| 2025-12-24 | $0.00634 | $0.00636 | $0.006151 | $0.006332 | $175.69K | -0.01% |
| 2025-12-23 | $0.00655 | $0.0066 | $0.00614 | $0.006332 | $337.40K | -3.36% |
| 2025-12-22 | $0.00646 | $0.006638 | $0.00637 | $0.006552 | $159.28K | +1.33% |
| 2025-12-21 | $0.006575 | $0.006726 | $0.006343 | $0.006466 | $168.27K | -1.51% |
| 2025-12-20 | $0.00651 | $0.006659 | $0.006476 | $0.006565 | $149.67K | +0.76% |
| 2025-12-19 | $0.00617 | $0.006539 | $0.00609 | $0.006516 | $277.69K | +5.72% |
| 2025-12-18 | $0.006367 | $0.00648 | $0.00599 | $0.006164 | $253.30K | -3.12% |
| 2025-12-17 | $0.006929 | $0.006929 | $0.00632 | $0.006362 | $414.41K | -8.12% |
| 2025-12-16 | $0.00692 | $0.007007 | $0.006759 | $0.006924 | $314.22K | +0.11% |
| 2025-12-15 | $0.00706 | $0.007246 | $0.00678 | $0.006916 | $403.22K | -1.82% |
| 2025-12-14 | $0.00742 | $0.007455 | $0.00699 | $0.007045 | $287.30K | -4.82% |
| 2025-12-13 | $0.007383 | $0.00748 | $0.007369 | $0.007401 | $270.44K | +0.31% |
| 2025-12-12 | $0.00747 | $0.00755 | $0.007154 | $0.007378 | $299.83K | -1.21% |
| 2025-12-11 | $0.0076 | $0.007629 | $0.007346 | $0.007468 | $425.35K | -1.55% |
| 2025-12-10 | $0.007888 | $0.008017 | $0.007586 | $0.007586 | $498.09K | -3.76% |
| 2025-12-09 | $0.00773 | $0.008038 | $0.00754 | $0.007882 | $403.99K | +1.97% |
| 2025-12-08 | $0.007573 | $0.00783 | $0.00754 | $0.00773 | $203.81K | +2.08% |
| 2025-12-07 | $0.00777 | $0.00782 | $0.007433 | $0.007573 | $324.24K | -2.50% |
| 2025-12-06 | $0.007677 | $0.007837 | $0.00759 | $0.007767 | $235.65K | +1.20% |
| 2025-12-05 | $0.0077 | $0.00786 | $0.00748 | $0.007675 | $472.40K | -0.32% |
| 2025-12-04 | $0.008004 | $0.00804 | $0.00764 | $0.0077 | $272.45K | -3.71% |
| 2025-12-03 | $0.007868 | $0.008076 | $0.007773 | $0.007997 | $392.18K | +1.66% |
| 2025-12-02 | $0.007487 | $0.008019 | $0.007412 | $0.007866 | $344.10K | +5.03% |
| 2025-12-01 | $0.007745 | $0.007774 | $0.0072 | $0.007489 | $380.79K | -3.32% |
| 2025-11-30 | $0.00803 | $0.008157 | $0.007735 | $0.007746 | $305.87K | -3.48% |
| 2025-11-29 | $0.008101 | $0.00839 | $0.0080 | $0.008025 | $378.65K | -1.03% |
| 2025-11-28 | $0.008251 | $0.008393 | $0.0080 | $0.008109 | $455.79K | -1.67% |
| 2025-11-27 | $0.00814 | $0.008343 | $0.00808 | $0.008246 | $310.39K | +1.34% |
| 2025-11-26 | $0.008305 | $0.008324 | $0.00799 | $0.008137 | $364.49K | -2.04% |
| 2025-11-25 | $0.00819 | $0.008397 | $0.007965 | $0.008307 | $391.72K | +1.50% |
| 2025-11-24 | $0.00785 | $0.008269 | $0.007738 | $0.008184 | $370.87K | +4.20% |
| 2025-11-23 | $0.007833 | $0.008059 | $0.00781 | $0.007854 | $280.34K | +0.10% |
| 2025-11-22 | $0.007935 | $0.008011 | $0.007643 | $0.007846 | $303.31K | -0.88% |
| 2025-11-21 | $0.008049 | $0.008273 | $0.007399 | $0.007916 | $841.17K | -1.67% |
| 2025-11-20 | $0.008453 | $0.008755 | $0.007972 | $0.00805 | $453.06K | -5.08% |
| 2025-11-19 | $0.00868 | $0.00876 | $0.0081 | $0.008481 | $615.05K | -2.36% |
| 2025-11-18 | $0.008544 | $0.008852 | $0.00838 | $0.008686 | $620.13K | +1.33% |
| 2025-11-17 | $0.008756 | $0.008993 | $0.008383 | $0.008572 | $820.04K | -2.13% |
| 2025-11-16 | $0.00892 | $0.008981 | $0.00847 | $0.008759 | $611.10K | -1.79% |
| 2025-11-15 | $0.008887 | $0.00915 | $0.008826 | $0.008919 | $300.23K | +0.17% |
| 2025-11-14 | $0.00905 | $0.009134 | $0.008611 | $0.008904 | $1.90M | -1.56% |
| 2025-11-13 | $0.009628 | $0.009677 | $0.00887 | $0.009045 | $1.89M | -5.85% |
| 2025-11-12 | $0.00998 | $0.010762 | $0.00943 | $0.009607 | $5.52M | -3.51% |
| 2025-11-11 | $0.010054 | $0.01265 | $0.0098 | $0.009956 | $14.87M | -2.15% |
| 2025-11-10 | $0.009832 | $0.012362 | $0.009714 | $0.010175 | $6.42M | +3.23% |
| 2025-11-09 | $0.010022 | $0.01008 | $0.009651 | $0.009857 | $1.86M | -1.48% |
| 2025-11-08 | $0.00997 | $0.01036 | $0.009633 | $0.010005 | $2.29M | +1.60% |
| 2025-11-07 | $0.008942 | $0.010289 | $0.0089 | $0.009847 | $3.76M | +10.27% |
| 2025-11-06 | $0.008862 | $0.009133 | $0.008468 | $0.00893 | $797.22K | +0.73% |
| 2025-11-05 | $0.00852 | $0.008913 | $0.008077 | $0.008866 | $401.30K | +3.63% |
| 2025-11-04 | $0.008841 | $0.009083 | $0.007991 | $0.008556 | $888.44K | -3.21% |
| 2025-11-03 | $0.009888 | $0.009929 | $0.008597 | $0.008839 | $797.80K | -10.62% |
| 2025-11-02 | $0.01004 | $0.01013 | $0.0096 | $0.009889 | $318.09K | -0.58% |
| 2025-11-01 | $0.00966 | $0.010148 | $0.00962 | $0.009946 | $629.13K | +3.02% |
| 2025-10-31 | $0.009403 | $0.009747 | $0.009384 | $0.009655 | $307.94K | +2.16% |
| 2025-10-30 | $0.01016 | $0.010228 | $0.009123 | $0.009451 | $884.36K | -7.01% |
| 2025-10-29 | $0.009998 | $0.010454 | $0.009921 | $0.010163 | $581.46K | +1.07% |
| 2025-10-28 | $0.01031 | $0.01038 | $0.009839 | $0.010055 | $1.31M | -1.93% |
| 2025-10-27 | $0.01046 | $0.01064 | $0.01018 | $0.010254 | $1.09M | -1.41% |
| 2025-10-26 | $0.01021 | $0.010551 | $0.010074 | $0.0104 | $1.36M | +0.87% |
| 2025-10-25 | $0.010302 | $0.010313 | $0.01008 | $0.01031 | $844.93K | +0.50% |
| 2025-10-24 | $0.010176 | $0.01039 | $0.01006 | $0.010259 | $1.02M | +1.15% |
| 2025-10-23 | $0.01006 | $0.01034 | $0.0100 | $0.010142 | $1.06M | +0.28% |
| 2025-10-22 | $0.01027 | $0.010399 | $0.009756 | $0.010114 | $1.55M | -1.14% |
| 2025-10-21 | $0.010541 | $0.010985 | $0.01013 | $0.010231 | $1.94M | -2.90% |
| 2025-10-20 | $0.010585 | $0.010869 | $0.010387 | $0.010537 | $503.72K | -0.53% |
| 2025-10-19 | $0.010273 | $0.010731 | $0.010115 | $0.010593 | $1.49M | +3.20% |
| 2025-10-18 | $0.010089 | $0.010373 | $0.010032 | $0.010265 | $776.48K | +1.44% |
| 2025-10-17 | $0.01045 | $0.01059 | $0.009668 | $0.01012 | $2.15M | -3.17% |
| 2025-10-16 | $0.01089 | $0.011094 | $0.010265 | $0.010451 | $1.10M | -3.97% |
| 2025-10-15 | $0.011457 | $0.011712 | $0.010666 | $0.010884 | $1.09M | -5.02% |
| 2025-10-14 | $0.01199 | $0.01203 | $0.010869 | $0.011459 | $1.31M | -4.39% |
| 2025-10-13 | $0.01118 | $0.01199 | $0.01097 | $0.011985 | $878.41K | +5.89% |
| 2025-10-12 | $0.010874 | $0.011623 | $0.010822 | $0.011318 | $4.17M | +11.44% |
| 2025-10-11 | $0.00998 | $0.01062 | $0.00976 | $0.010156 | $2.10M | +1.81% |
| 2025-10-10 | $0.01366 | $0.0140 | $0.00617 | $0.009976 | $3.48M | -26.99% |
| 2025-10-09 | $0.01401 | $0.01406 | $0.01335 | $0.013664 | $479.87K | -2.52% |
| 2025-10-08 | $0.01362 | $0.01417 | $0.01345 | $0.014018 | $517.57K | +1.92% |
| 2025-10-07 | $0.013742 | $0.013992 | $0.013461 | $0.013754 | $3.07M | -3.15% |
| 2025-10-06 | $0.01391 | $0.01445 | $0.01385 | $0.014201 | $467.61K | +2.08% |
| 2025-10-05 | $0.01384 | $0.01444 | $0.01377 | $0.013911 | $631.49K | -1.07% |
| 2025-10-04 | $0.013834 | $0.014478 | $0.013745 | $0.014062 | $3.31M | -1.75% |
| 2025-10-03 | $0.01431 | $0.01457 | $0.01406 | $0.014312 | $640.05K | -0.20% |
| 2025-10-02 | $0.014091 | $0.014425 | $0.014014 | $0.014341 | $4.29M | +2.02% |
| 2025-10-01 | $0.013892 | $0.015041 | $0.013782 | $0.014057 | $2.85M | +6.08% |
| 2025-09-30 | $0.01369 | $0.01372 | $0.01313 | $0.013251 | $740.21K | -3.22% |
| 2025-09-29 | $0.01378 | $0.01383 | $0.01338 | $0.013691 | $405.48K | -0.05% |
| 2025-09-28 | $0.01344 | $0.013825 | $0.013375 | $0.013697 | $3.76M | +1.51% |
| 2025-09-27 | $0.013693 | $0.013697 | $0.013186 | $0.013494 | $2.10M | -1.89% |
| 2025-09-26 | $0.013086 | $0.01388 | $0.013086 | $0.013754 | $3.48M | +3.65% |
| 2025-09-25 | $0.01346 | $0.013498 | $0.012958 | $0.01327 | $4.32M | -2.40% |
| 2025-09-24 | $0.013967 | $0.014062 | $0.013289 | $0.013596 | $4.05M | -1.92% |
| 2025-09-23 | $0.013865 | $0.014037 | $0.013491 | $0.013863 | $3.80M | +0.29% |
| 2025-09-22 | $0.014757 | $0.014778 | $0.013422 | $0.013823 | $3.14M | -6.69% |
| 2025-09-21 | $0.01496 | $0.01514 | $0.01478 | $0.014813 | $518.27K | -0.78% |
| 2025-09-20 | $0.015018 | $0.01511 | $0.014809 | $0.01493 | $2.21M | -0.17% |
| 2025-09-19 | $0.015049 | $0.015135 | $0.014781 | $0.014956 | $2.90M | -4.19% |
| 2025-09-18 | $0.01564 | $0.01584 | $0.01554 | $0.015611 | $706.90K | -0.49% |
| 2025-09-17 | $0.014973 | $0.015805 | $0.014947 | $0.015688 | $3.61M | +3.74% |
| 2025-09-16 | $0.015109 | $0.015328 | $0.014934 | $0.015123 | $2.73M | +0.54% |
| 2025-09-15 | $0.014865 | $0.015285 | $0.014767 | $0.015042 | $3.46M | -2.34% |
| 2025-09-14 | $0.0161 | $0.01615 | $0.01532 | $0.015402 | $1.20M | -4.30% |
| 2025-09-13 | $0.01584 | $0.01611 | $0.01569 | $0.016094 | $1.07M | +1.36% |
| 2025-09-12 | $0.015431 | $0.016004 | $0.015409 | $0.015878 | $3.71M | +2.94% |
| 2025-09-11 | $0.015309 | $0.015624 | $0.015266 | $0.015424 | $2.79M | +0.04% |
| 2025-09-10 | $0.015608 | $0.015653 | $0.015242 | $0.015418 | $3.22M | -0.22% |
| 2025-09-09 | $0.01509 | $0.01563 | $0.0150 | $0.015451 | $2.90M | +2.37% |
| 2025-09-08 | $0.015031 | $0.015625 | $0.01491 | $0.015094 | $3.73M | +1.39% |
| 2025-09-07 | $0.014674 | $0.015077 | $0.014536 | $0.014887 | $2.06M | +1.87% |
| 2025-09-06 | $0.01472 | $0.014788 | $0.01446 | $0.014614 | $1.48M | -0.16% |
| 2025-09-05 | $0.0146 | $0.014916 | $0.014514 | $0.014637 | $2.24M | -0.12% |
| 2025-09-04 | $0.014603 | $0.014949 | $0.014494 | $0.014655 | $2.88M | -3.24% |
| 2025-09-03 | $0.0151 | $0.01527 | $0.01483 | $0.015145 | $611.18K | -0.11% |
| 2025-09-02 | $0.01478 | $0.015256 | $0.014761 | $0.015162 | $2.72M | +2.60% |
| 2025-09-01 | $0.01517 | $0.01546 | $0.01448 | $0.014777 | $3.90M | -1.81% |
| 2025-08-31 | $0.01522 | $0.015806 | $0.015049 | $0.015049 | $4.25M | -1.85% |
| 2025-08-30 | $0.015265 | $0.015816 | $0.015106 | $0.015333 | $2.70M | +0.99% |
| 2025-08-29 | $0.015853 | $0.015906 | $0.014848 | $0.015182 | $2.91M | -4.25% |
| 2025-08-28 | $0.01521 | $0.01596 | $0.01513 | $0.015856 | $1.27M | +4.23% |
| 2025-08-27 | $0.01533 | $0.01548 | $0.01509 | $0.015213 | $1.38M | -1.03% |
| 2025-08-26 | $0.01463 | $0.01547 | $0.01448 | $0.015371 | $4.04M | +3.65% |
| 2025-08-25 | $0.01577 | $0.015978 | $0.014353 | $0.01483 | $6.24M | -5.98% |
| 2025-08-24 | $0.01625 | $0.01641 | $0.01561 | $0.015773 | $1.72M | -1.48% |
| 2025-08-23 | $0.01605 | $0.016299 | $0.015644 | $0.016009 | $2.92M | -1.06% |
| 2025-08-22 | $0.01577 | $0.016416 | $0.015768 | $0.016181 | $5.29M | +5.93% |
| 2025-08-21 | $0.01576 | $0.01586 | $0.01512 | $0.015275 | $830.28K | -1.46% |
| 2025-08-20 | $0.015425 | $0.015836 | $0.015228 | $0.0155 | $3.88M | +1.66% |
| 2025-08-19 | $0.015296 | $0.015613 | $0.01491 | $0.015247 | $4.78M | -0.78% |
| 2025-08-18 | $0.015454 | $0.01569 | $0.01509 | $0.015366 | $4.24M | -1.57% |
| 2025-08-17 | $0.016194 | $0.016314 | $0.015053 | $0.015612 | $4.38M | -3.20% |
| 2025-08-16 | $0.015975 | $0.016284 | $0.015875 | $0.016129 | $3.21M | +1.87% |
| 2025-08-15 | $0.015271 | $0.016054 | $0.015142 | $0.015833 | $3.93M | +1.98% |
| 2025-08-14 | $0.0172 | $0.017374 | $0.015393 | $0.015525 | $6.30M | -9.78% |
| 2025-08-13 | $0.01674 | $0.01726 | $0.01656 | $0.017207 | $1.55M | +2.09% |
| 2025-08-12 | $0.016371 | $0.01711 | $0.016346 | $0.016855 | $5.63M | +6.50% |
| 2025-08-11 | $0.0167 | $0.01713 | $0.01566 | $0.015827 | $1.49M | -3.99% |
| 2025-08-10 | $0.01659 | $0.017115 | $0.015967 | $0.016485 | $4.49M | -1.52% |
| 2025-08-09 | $0.016857 | $0.01723 | $0.016307 | $0.016739 | $3.76M | +0.14% |
| 2025-08-08 | $0.016192 | $0.016715 | $0.016047 | $0.016715 | $3.41M | +3.08% |
| 2025-08-07 | $0.015963 | $0.016533 | $0.015662 | $0.016216 | $3.54M | +2.33% |
| 2025-08-06 | $0.01547 | $0.015847 | $0.015014 | $0.015847 | $2.09M | +1.72% |
| 2025-08-05 | $0.0160 | $0.016076 | $0.0151 | $0.015579 | $2.64M | -2.63% |
| 2025-08-04 | $0.01534 | $0.01603 | $0.01529 | $0.015999 | $852.67K | +3.13% |
| 2025-08-03 | $0.01505 | $0.015514 | $0.014823 | $0.015514 | $2.27M | +2.12% |
| 2025-08-02 | $0.015395 | $0.015663 | $0.014661 | $0.015192 | $3.23M | -0.28% |
| 2025-08-01 | $0.01608 | $0.01609 | $0.01505 | $0.015235 | $4.54M | -4.33% |
| 2025-07-31 | $0.01637 | $0.01697 | $0.015925 | $0.015925 | $5.70M | -2.75% |
| 2025-07-30 | $0.0166 | $0.016628 | $0.01557 | $0.016375 | $4.89M | -0.36% |
| 2025-07-29 | $0.016693 | $0.017146 | $0.01588 | $0.016433 | $4.17M | -1.39% |
| 2025-07-28 | $0.01777 | $0.01812 | $0.01661 | $0.016665 | $5.65M | -6.23% |
| 2025-07-27 | $0.01711 | $0.0187 | $0.0171 | $0.017773 | $8.28M | +2.51% |
| 2025-07-26 | $0.017124 | $0.018665 | $0.016991 | $0.017338 | $5.14M | +1.17% |
| 2025-07-25 | $0.016885 | $0.01717 | $0.01634 | $0.017137 | $2.72M | +2.10% |
| 2025-07-24 | $0.017399 | $0.017658 | $0.016251 | $0.016786 | $4.30M | -2.78% |
| 2025-07-23 | $0.018925 | $0.018925 | $0.016913 | $0.017265 | $5.65M | -8.81% |
| 2025-07-22 | $0.0191 | $0.0191 | $0.01808 | $0.018932 | $1.50M | +0.29% |
| 2025-07-21 | $0.01878 | $0.019373 | $0.018421 | $0.018876 | $5.21M | -0.12% |
| 2025-07-20 | $0.017959 | $0.019063 | $0.017884 | $0.018898 | $5.76M | +5.30% |
| 2025-07-19 | $0.01787 | $0.0180 | $0.01714 | $0.017946 | $1.12M | +1.57% |
| 2025-07-18 | $0.01745 | $0.0184 | $0.01743 | $0.017669 | $4.83M | +0.46% |
| 2025-07-17 | $0.017474 | $0.01775 | $0.0169 | $0.017587 | $6.68M | +0.64% |
| 2025-07-16 | $0.017498 | $0.017777 | $0.01707 | $0.017476 | $4.90M | +0.23% |
| 2025-07-15 | $0.016719 | $0.01754 | $0.01612 | $0.017436 | $5.11M | +4.58% |
| 2025-07-14 | $0.016642 | $0.01685 | $0.016098 | $0.016672 | $6.02M | -0.51% |
| 2025-07-13 | $0.01669 | $0.01714 | $0.01638 | $0.016758 | $7.08M | -0.22% |
| 2025-07-12 | $0.01586 | $0.01735 | $0.0157 | $0.016795 | $10.10M | +4.99% |
| 2025-07-11 | $0.016005 | $0.017327 | $0.015585 | $0.015997 | $10.38M | +0.66% |
| 2025-07-10 | $0.014767 | $0.016449 | $0.014732 | $0.015892 | $8.50M | +7.33% |
| 2025-07-09 | $0.01456 | $0.014967 | $0.014502 | $0.014806 | $4.53M | +2.49% |
| 2025-07-08 | $0.014093 | $0.014664 | $0.014032 | $0.014446 | $2.97M | +2.47% |
| 2025-07-07 | $0.014067 | $0.014233 | $0.013681 | $0.014098 | $3.11M | -0.29% |
| 2025-07-06 | $0.014235 | $0.014386 | $0.014005 | $0.014139 | $2.79M | -0.23% |
| 2025-07-05 | $0.01405 | $0.014435 | $0.013811 | $0.014172 | $2.36M | +0.30% |
| 2025-07-04 | $0.014021 | $0.01469 | $0.013916 | $0.014129 | $2.44M | -3.88% |
| 2025-07-03 | $0.01446 | $0.01543 | $0.01441 | $0.0147 | $2.56M | +1.75% |
| 2025-07-02 | $0.014218 | $0.015495 | $0.014189 | $0.014447 | $6.33M | +6.51% |
| 2025-07-01 | $0.01387 | $0.01407 | $0.01338 | $0.013564 | $1.61M | -1.47% |
| 2025-06-30 | $0.013946 | $0.014269 | $0.01336 | $0.013766 | $3.08M | -4.38% |
| 2025-06-29 | $0.01407 | $0.01445 | $0.01387 | $0.014397 | $653.23K | +3.01% |
| 2025-06-28 | $0.01382 | $0.01412 | $0.01366 | $0.013977 | $2.07M | +0.80% |
| 2025-06-27 | $0.01376 | $0.014057 | $0.01356 | $0.013865 | $2.59M | +0.09% |
| 2025-06-26 | $0.01364 | $0.014158 | $0.013536 | $0.013852 | $3.33M | +0.40% |
| 2025-06-25 | $0.014013 | $0.014335 | $0.013455 | $0.013798 | $4.44M | -2.77% |
| 2025-06-24 | $0.014241 | $0.015108 | $0.013822 | $0.014192 | $4.83M | -0.11% |
| 2025-06-23 | $0.013084 | $0.015024 | $0.012821 | $0.014208 | $6.19M | +9.11% |
| 2025-06-22 | $0.012819 | $0.013359 | $0.012423 | $0.013021 | $5.82M | -3.65% |
| 2025-06-21 | $0.01438 | $0.01468 | $0.01308 | $0.013514 | $1.15M | -5.50% |
| 2025-06-20 | $0.015056 | $0.015611 | $0.014135 | $0.014301 | $4.97M | -3.74% |
| 2025-06-19 | $0.014379 | $0.015664 | $0.014338 | $0.014857 | $7.56M | +2.64% |
| 2025-06-18 | $0.014422 | $0.014765 | $0.014235 | $0.014475 | $2.29M | +0.44% |
| 2025-06-17 | $0.014609 | $0.014828 | $0.014026 | $0.014411 | $3.81M | -2.77% |
| 2025-06-16 | $0.015596 | $0.0157 | $0.014478 | $0.014822 | $3.97M | -4.09% |
| 2025-06-15 | $0.015452 | $0.015694 | $0.01504 | $0.015453 | $5.32M | +0.18% |
| 2025-06-14 | $0.015219 | $0.016701 | $0.014958 | $0.015426 | $3.64M | +0.67% |
| 2025-06-13 | $0.015867 | $0.015867 | $0.01475 | $0.015323 | $3.47M | -3.61% |
| 2025-06-12 | $0.01665 | $0.01668 | $0.01579 | $0.015897 | $579.96K | -3.16% |
| 2025-06-11 | $0.017131 | $0.017209 | $0.016141 | $0.016416 | $3.04M | -4.32% |
| 2025-06-10 | $0.016883 | $0.017809 | $0.016601 | $0.017157 | $4.56M | +2.13% |
| 2025-06-09 | $0.016081 | $0.017796 | $0.016081 | $0.016799 | $4.88M | +4.43% |
| 2025-06-08 | $0.0162 | $0.016304 | $0.01588 | $0.016086 | $2.88M | -0.65% |
| 2025-06-07 | $0.015925 | $0.016276 | $0.015844 | $0.016191 | $2.24M | +1.96% |
| 2025-06-06 | $0.016321 | $0.01641 | $0.015723 | $0.01588 | $3.72M | -1.30% |
| 2025-06-05 | $0.016643 | $0.017381 | $0.015508 | $0.016089 | $3.95M | -3.22% |
| 2025-06-04 | $0.017038 | $0.017722 | $0.016402 | $0.016624 | $2.25M | -1.99% |
| 2025-06-03 | $0.01697 | $0.017749 | $0.016716 | $0.016962 | $2.46M | +0.85% |
| 2025-06-02 | $0.016237 | $0.01757 | $0.016131 | $0.016819 | $2.37M | +3.72% |
| 2025-06-01 | $0.015971 | $0.016452 | $0.015746 | $0.016216 | $2.72M | +1.52% |
| 2025-05-31 | $0.015891 | $0.016111 | $0.015523 | $0.015973 | $2.96M | +0.52% |
| 2025-05-30 | $0.01741 | $0.01752 | $0.01579 | $0.015891 | $4.98M | -8.81% |
| 2025-05-29 | $0.01796 | $0.01832 | $0.01738 | $0.017426 | $494.25K | -2.07% |
| 2025-05-28 | $0.017698 | $0.018344 | $0.017414 | $0.017794 | $2.67M | -0.54% |
| 2025-05-27 | $0.018139 | $0.018375 | $0.017632 | $0.017892 | $3.78M | -1.01% |
| 2025-05-26 | $0.01808 | $0.018419 | $0.017602 | $0.018074 | $3.03M | -0.52% |
| 2025-05-25 | $0.017782 | $0.018407 | $0.01761 | $0.018168 | $3.23M | +1.63% |
| 2025-05-24 | $0.018151 | $0.018492 | $0.017465 | $0.017876 | $3.14M | -1.14% |
| 2025-05-23 | $0.018543 | $0.019032 | $0.017895 | $0.018082 | $5.10M | -7.23% |
| 2025-05-22 | $0.0188 | $0.01966 | $0.01878 | $0.019491 | $904.57K | +3.66% |
| 2025-05-21 | $0.01892 | $0.01922 | $0.01831 | $0.018802 | $894.01K | -0.50% |
| 2025-05-20 | $0.018648 | $0.019305 | $0.018251 | $0.018896 | $3.82M | +1.48% |
| 2025-05-19 | $0.018469 | $0.018977 | $0.018207 | $0.018619 | $3.22M | -3.11% |
| 2025-05-18 | $0.01854 | $0.01942 | $0.01811 | $0.019217 | $730.52K | +3.66% |
| 2025-05-17 | $0.01915 | $0.01917 | $0.01834 | $0.018539 | $512.23K | -1.90% |
| 2025-05-16 | $0.019733 | $0.019971 | $0.018411 | $0.018898 | $3.71M | -4.14% |
| 2025-05-15 | $0.019783 | $0.020238 | $0.019176 | $0.019715 | $6.64M | -4.23% |
| 2025-05-14 | $0.02178 | $0.02203 | $0.02041 | $0.020585 | $1.09M | -5.50% |
| 2025-05-13 | $0.02154 | $0.02198 | $0.0203 | $0.021784 | $1.05M | +2.10% |
| 2025-05-12 | $0.021306 | $0.021733 | $0.020259 | $0.021336 | $6.74M | -0.02% |
| 2025-05-11 | $0.021238 | $0.022234 | $0.020953 | $0.021339 | $7.70M | -2.85% |
| 2025-05-10 | $0.02081 | $0.02198 | $0.02061 | $0.021965 | $1.42M | +5.50% |
| 2025-05-09 | $0.020522 | $0.021485 | $0.020197 | $0.020819 | $6.83M | +6.89% |
| 2025-05-08 | $0.01766 | $0.0196 | $0.01766 | $0.019477 | $882.34K | +10.27% |
| 2025-05-07 | $0.01761 | $0.01783 | $0.01727 | $0.017664 | $555.91K | +0.63% |
| 2025-05-06 | $0.017343 | $0.018111 | $0.017136 | $0.017554 | $2.73M | -3.73% |
| 2025-05-05 | $0.01794 | $0.01866 | $0.01792 | $0.018234 | $677.85K | +0.77% |
| 2025-05-04 | $0.01836 | $0.01882 | $0.01784 | $0.018095 | $2.05M | -0.67% |
| 2025-05-03 | $0.019382 | $0.019415 | $0.017856 | $0.018217 | $3.28M | -6.44% |
| 2025-05-02 | $0.019639 | $0.019787 | $0.019118 | $0.01947 | $1.45M | -1.72% |
| 2025-05-01 | $0.019961 | $0.020286 | $0.019476 | $0.019812 | $2.06M | -0.37% |
| 2025-04-30 | $0.019533 | $0.020634 | $0.019391 | $0.019886 | $2.42M | +0.52% |
| 2025-04-29 | $0.020236 | $0.020506 | $0.019099 | $0.019784 | $2.18M | -2.18% |
| 2025-04-28 | $0.01992 | $0.02045 | $0.01907 | $0.020225 | $2.98M | +1.90% |
| 2025-04-27 | $0.02119 | $0.02134 | $0.019848 | $0.019848 | $4.57M | -6.34% |
| 2025-04-26 | $0.02001 | $0.02217 | $0.0198 | $0.021191 | $3.41M | +5.39% |
| 2025-04-25 | $0.01975 | $0.02027 | $0.01934 | $0.020107 | $5.20M | +1.33% |
| 2025-04-24 | $0.019589 | $0.020274 | $0.019255 | $0.019842 | $5.17M | +1.26% |
| 2025-04-23 | $0.01956 | $0.01985 | $0.018998 | $0.019596 | $3.55M | -0.16% |
| 2025-04-22 | $0.01872 | $0.01978 | $0.01805 | $0.019627 | $4.37M | +4.23% |
| 2025-04-21 | $0.01907 | $0.019221 | $0.018031 | $0.018831 | $4.18M | +0.10% |
| 2025-04-20 | $0.01881 | $0.01907 | $0.01798 | $0.018813 | $6.04M | -0.01% |
| 2025-04-19 | $0.0180 | $0.01966 | $0.01794 | $0.018814 | $4.70M | +4.52% |
| 2025-04-18 | $0.01719 | $0.01938 | $0.01698 | $0.018001 | $47.28M | +4.71% |
| 2025-04-17 | $0.01714 | $0.01756 | $0.01678 | $0.017191 | $19.44M | +0.21% |
| 2025-04-16 | $0.0165 | $0.01734 | $0.01637 | $0.017156 | $40.35M | +3.96% |
| 2025-04-15 | $0.01643 | $0.01689 | $0.01625 | $0.016502 | $10.94M | +0.02% |
| 2025-04-14 | $0.0167 | $0.01723 | $0.01641 | $0.016499 | $6.32M | -1.03% |
| 2025-04-13 | $0.01733 | $0.01745 | $0.01649 | $0.01667 | $29.54M | -3.31% |
| 2025-04-12 | $0.01666 | $0.01751 | $0.01657 | $0.01724 | $4.98M | +3.48% |
| 2025-04-11 | $0.01626 | $0.01678 | $0.01618 | $0.01666 | $20.47M | +2.16% |
| 2025-04-10 | $0.01626 | $0.01651 | $0.01544 | $0.016307 | $18.69M | +0.28% |
| 2025-04-09 | $0.01463 | $0.01641 | $0.01412 | $0.016261 | $31.23M | +11.15% |
| 2025-04-08 | $0.01515 | $0.01562 | $0.01453 | $0.01463 | $50.64M | -3.46% |
| 2025-04-07 | $0.01503 | $0.01576 | $0.01363 | $0.015155 | $40.80M | +0.53% |
| 2025-04-06 | $0.01635 | $0.01663 | $0.01466 | $0.015075 | $6.04M | -7.68% |
| 2025-04-05 | $0.01686 | $0.01698 | $0.01624 | $0.016329 | $24.00M | -3.15% |
| 2025-04-04 | $0.01684 | $0.01712 | $0.01621 | $0.016859 | $15.84M | +0.28% |
| 2025-04-03 | $0.01646 | $0.01701 | $0.0159 | $0.016812 | $20.99M | +2.37% |
| 2025-04-02 | $0.01804 | $0.01804 | $0.01629 | $0.016423 | $13.51M | -8.59% |
| 2025-04-01 | $0.01759 | $0.01828 | $0.01755 | $0.017967 | $7.72M | +2.17% |
| 2025-03-31 | $0.0178 | $0.01813 | $0.01711 | $0.017586 | $2.32M | -1.11% |
| 2025-03-30 | $0.01804 | $0.01846 | $0.0176 | $0.017784 | $2.70M | -1.34% |
| 2025-03-29 | $0.01865 | $0.01876 | $0.01791 | $0.018025 | $2.38M | -2.94% |
| 2025-03-28 | $0.01986 | $0.01987 | $0.01823 | $0.018572 | $15.45M | -6.49% |
| 2025-03-27 | $0.0196 | $0.02008 | $0.01952 | $0.019861 | $75.27M | +1.08% |
| 2025-03-26 | $0.02022 | $0.02042 | $0.01928 | $0.019649 | $57.21M | -2.55% |
| 2025-03-25 | $0.0206 | $0.02146 | $0.01984 | $0.020162 | $9.13M | -2.08% |
| 2025-03-24 | $0.01769 | $0.02454 | $0.01755 | $0.02059 | $39.29M | +16.38% |
| 2025-03-23 | $0.01792 | $0.01805 | $0.0175 | $0.017691 | $448.15K | -0.94% |
| 2025-03-22 | $0.01756 | $0.01833 | $0.01748 | $0.01786 | $3.16M | +1.19% |
| 2025-03-21 | $0.017474 | $0.017937 | $0.017284 | $0.017649 | $2.03M | -0.29% |
| 2025-03-20 | $0.01861 | $0.01865 | $0.0177 | $0.0177 | $2.05M | -3.84% |
| 2025-03-19 | $0.01812 | $0.01864 | $0.01789 | $0.018406 | $2.72M | +1.16% |
| 2025-03-18 | $0.01808 | $0.018195 | $0.01742 | $0.018195 | $3.37M | +0.13% |
| 2025-03-17 | $0.01745 | $0.01824 | $0.01742 | $0.018172 | $817.36K | +2.86% |
| 2025-03-16 | $0.017514 | $0.018235 | $0.017227 | $0.017667 | $2.98M | -0.43% |
| 2025-03-15 | $0.017924 | $0.018144 | $0.017294 | $0.017743 | $2.47M | -0.85% |
| 2025-03-14 | $0.0173 | $0.018213 | $0.01729 | $0.017895 | $2.74M | +4.02% |
| 2025-03-13 | $0.01754 | $0.01772 | $0.01671 | $0.017204 | $680.35K | -0.64% |
| 2025-03-12 | $0.017008 | $0.017761 | $0.016718 | $0.017314 | $3.94M | +1.48% |
| 2025-03-11 | $0.01643 | $0.01748 | $0.0154 | $0.017062 | $3.50M | +3.90% |
| 2025-03-10 | $0.01703 | $0.01816 | $0.01606 | $0.016421 | $1.44M | -5.03% |
| 2025-03-09 | $0.017713 | $0.01823 | $0.016657 | $0.017291 | $4.81M | -7.62% |
| 2025-03-08 | $0.01873 | $0.01906 | $0.01837 | $0.018718 | $671.10K | +0.36% |
| 2025-03-07 | $0.01905 | $0.01957 | $0.01816 | $0.018651 | $3.24M | -2.79% |
| 2025-03-06 | $0.01958 | $0.01996 | $0.01879 | $0.019186 | $2.01M | -1.93% |
| 2025-03-05 | $0.01918 | $0.01963 | $0.0188 | $0.019564 | $1.58M | +2.19% |
| 2025-03-04 | $0.01939 | $0.01963 | $0.0179 | $0.019145 | $1.90M | -1.28% |
| 2025-03-03 | $0.0226 | $0.02275 | $0.01902 | $0.019393 | $1.99M | -14.17% |
| 2025-03-02 | $0.02071 | $0.02262 | $0.02029 | $0.022596 | $2.17M | +9.00% |
| 2025-03-01 | $0.02087 | $0.02104 | $0.0201 | $0.020731 | $1.14M | -0.19% |
| 2025-02-28 | $0.0210 | $0.02112 | $0.01936 | $0.020771 | $2.24M | -0.87% |
| 2025-02-27 | $0.02086 | $0.0217 | $0.0204 | $0.020953 | $1.22M | +0.07% |
| 2025-02-26 | $0.0211 | $0.02136 | $0.02008 | $0.020938 | $1.85M | -0.79% |
| 2025-02-25 | $0.02123 | $0.02156 | $0.01959 | $0.021104 | $3.01M | +0.03% |
| 2025-02-24 | $0.02327 | $0.02331 | $0.02094 | $0.021098 | $2.13M | -9.37% |
| 2025-02-23 | $0.02394 | $0.02403 | $0.02277 | $0.023279 | $1.78M | -2.74% |
| 2025-02-22 | $0.02304 | $0.02416 | $0.02293 | $0.023934 | $1.28M | +3.86% |
| 2025-02-21 | $0.02396 | $0.02468 | $0.02259 | $0.023044 | $2.18M | -3.64% |
| 2025-02-20 | $0.02269 | $0.02411 | $0.0226 | $0.023913 | $1.97M | +5.35% |
| 2025-02-19 | $0.02243 | $0.0231 | $0.02206 | $0.022699 | $834.76K | +1.08% |
| 2025-02-18 | $0.02295 | $0.02403 | $0.02153 | $0.022457 | $2.16M | -2.14% |
| 2025-02-17 | $0.02279 | $0.02423 | $0.02257 | $0.022949 | $743.81K | +0.08% |
| 2025-02-16 | $0.02282 | $0.02479 | $0.02239 | $0.02293 | $978.19K | +0.26% |
| 2025-02-15 | $0.02354 | $0.02381 | $0.02262 | $0.02287 | $562.21K | -1.86% |
| 2025-02-14 | $0.02319 | $0.02406 | $0.02298 | $0.023304 | $604.00K | -0.10% |
| 2025-02-13 | $0.02404 | $0.02412 | $0.02269 | $0.023327 | $772.24K | -2.97% |
| 2025-02-12 | $0.02306 | $0.02436 | $0.02242 | $0.024041 | $768.41K | +3.83% |
| 2025-02-11 | $0.02328 | $0.0244 | $0.02253 | $0.023153 | $855.24K | -0.98% |
| 2025-02-10 | $0.0234 | $0.02393 | $0.02246 | $0.023382 | $899.82K | +0.16% |
| 2025-02-09 | $0.02273 | $0.02408 | $0.02236 | $0.023344 | $1.24M | +2.71% |
| 2025-02-08 | $0.02166 | $0.0228 | $0.02137 | $0.022728 | $439.70K | +4.72% |
| 2025-02-07 | $0.02176 | $0.0231 | $0.0210 | $0.021703 | $754.06K | -0.08% |
| 2025-02-06 | $0.0227 | $0.02307 | $0.02137 | $0.02172 | $519.54K | -3.84% |
| 2025-02-05 | $0.02308 | $0.02356 | $0.02238 | $0.022587 | $465.89K | -2.06% |
| 2025-02-04 | $0.02431 | $0.02456 | $0.02159 | $0.023063 | $1.07M | -5.12% |
| 2025-02-03 | $0.02357 | $0.02471 | $0.01811 | $0.024307 | $2.05M | +3.94% |
| 2025-02-02 | $0.02616 | $0.02664 | $0.02222 | $0.023385 | $1.82M | -10.28% |
| 2025-02-01 | $0.02768 | $0.02972 | $0.02598 | $0.026063 | $2.49M | -5.92% |
| 2025-01-31 | $0.02773 | $0.02908 | $0.0272 | $0.027705 | $829.03K | -0.15% |
| 2025-01-30 | $0.02659 | $0.02847 | $0.02634 | $0.027747 | $785.14K | +4.24% |
| 2025-01-29 | $0.02613 | $0.02739 | $0.02548 | $0.026618 | $1.32M | +1.92% |
| 2025-01-28 | $0.02877 | $0.02917 | $0.02598 | $0.026118 | $1.11M | -8.63% |
| 2025-01-27 | $0.02907 | $0.0293 | $0.02647 | $0.028586 | $1.33M | -0.95% |
| 2025-01-26 | $0.03001 | $0.03093 | $0.028859 | $0.028859 | $799.13K | -4.24% |
| 2025-01-25 | $0.02986 | $0.03057 | $0.02925 | $0.030138 | $702.17K | +0.56% |
| 2025-01-24 | $0.03114 | $0.03189 | $0.0297 | $0.029971 | $1.01M | -3.95% |
| 2025-01-23 | $0.03134 | $0.03195 | $0.03027 | $0.031202 | $980.91K | -0.40% |
| 2025-01-22 | $0.03256 | $0.03275 | $0.03123 | $0.031329 | $800.92K | -3.30% |
| 2025-01-21 | $0.03186 | $0.03337 | $0.03067 | $0.032399 | $1.22M | +1.35% |
| 2025-01-20 | $0.03146 | $0.0343 | $0.03027 | $0.031967 | $2.15M | +1.06% |
| 2025-01-19 | $0.03498 | $0.03591 | $0.03083 | $0.031633 | $2.38M | -9.58% |
| 2025-01-18 | $0.03828 | $0.03845 | $0.03441 | $0.034983 | $1.39M | -8.64% |
| 2025-01-17 | $0.03601 | $0.0384 | $0.03601 | $0.03829 | $944.77K | +6.34% |
| 2025-01-16 | $0.03757 | $0.03762 | $0.03572 | $0.036006 | $1.29M | -3.65% |
| 2025-01-15 | $0.03627 | $0.03776 | $0.03469 | $0.037371 | $1.07M | +2.50% |
| 2025-01-14 | $0.03491 | $0.036457 | $0.03433 | $0.036457 | $812.53K | +4.06% |
| 2025-01-13 | $0.03639 | $0.03718 | $0.0318 | $0.035035 | $1.70M | -3.66% |
| 2025-01-12 | $0.03755 | $0.03901 | $0.0358 | $0.036368 | $1.30M | -3.02% |
| 2025-01-11 | $0.03711 | $0.03852 | $0.03674 | $0.037501 | $1.16M | +0.96% |
| 2025-01-10 | $0.03575 | $0.03801 | $0.03525 | $0.037145 | $1.99M | +3.54% |
| 2025-01-09 | $0.03502 | $0.03707 | $0.03394 | $0.035873 | $1.76M | +1.87% |
| 2025-01-08 | $0.03576 | $0.03613 | $0.03303 | $0.035213 | $1.32M | -1.25% |
| 2025-01-07 | $0.04073 | $0.04081 | $0.03566 | $0.03566 | $1.56M | -12.47% |
| 2025-01-06 | $0.03944 | $0.04132 | $0.03858 | $0.040741 | $1.22M | +3.30% |
| 2025-01-05 | $0.03891 | $0.03977 | $0.03845 | $0.03944 | $745.75K | +1.33% |
| 2025-01-04 | $0.03906 | $0.039423 | $0.03815 | $0.038922 | $1.58M | -0.29% |
| 2025-01-03 | $0.03632 | $0.03946 | $0.03574 | $0.039036 | $1.66M | +7.56% |
| 2025-01-02 | $0.03551 | $0.03688 | $0.0350 | $0.036293 | $2.87M | +1.93% |
| 2025-01-01 | $0.03376 | $0.035607 | $0.0330 | $0.035607 | $923.57K | +6.05% |
Frequently asked questions
What was the Ankr price on January 1, 2025?
ANKR opened 2025-01-01 at $0.03376 and closed that day at $0.035607.
What was the highest price of Ankr in 2025?
The highest was $0.04132 on 2025-01-06; the lowest was $0.00599 on 2025-12-18.
How much did Ankr change in 2025?
ANKR moved -81.50% in 2025, from $0.03376 to $0.006246.
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.