Ankr price history in 2026
In 2026 Ankr (ANKR) has gone from $0.00624 on 2026-01-01 to $0.004869 on 2026-10-10, a change of -21.97%. The highest price was $0.00764 on 2026-01-08 and the lowest $0.003236 on 2026-06-24. About $278.43M was traded across the year. The best day was 2026-02-03 (+13.79%) and the worst 2026-02-05 (-17.75%). The year is not over, so these figures are partial.
$0.00624Open · 2026-01-01
$0.004869Close · 2026-10-10
$0.00764High · 2026-01-08
$0.003236Low · 2026-06-24
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.00624 | $0.00764 | $0.004636 | $0.005032 | $10.60M | -19.37% |
| February | $0.005031 | $0.006545 | $0.003959 | $0.004291 | $23.53M | -14.70% |
| March | $0.004296 | $0.006669 | $0.004047 | $0.005029 | $52.18M | +17.05% |
| April | $0.005106 | $0.005644 | $0.004664 | $0.004774 | $50.37M | -6.50% |
| May | $0.004803 | $0.005785 | $0.003986 | $0.004565 | $48.66M | -4.95% |
| June | $0.00464 | $0.004699 | $0.003236 | $0.00334 | $33.45M | -28.02% |
| July | $0.00353 | $0.004321 | $0.003241 | $0.003392 | $37.20M | -3.90% |
| August | $0.003403 | $0.004187 | $0.003295 | $0.003921 | $10.86M | +15.23% |
| September | $0.003924 | $0.005345 | $0.003851 | $0.004937 | $9.44M | +25.81% |
| October | $0.004984 | $0.005143 | $0.004423 | $0.004869 | $2.14M | -2.31% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.00492 | $0.004943 | $0.004784 | $0.004869 | $346.22K | $47.52M | -0.82% |
| 2026-10-09 | $0.00468 | $0.004927 | $0.004566 | $0.004909 | $522.93K | $47.92M | +6.68% |
| 2026-10-08 | $0.004719 | $0.004748 | $0.004423 | $0.004602 | $267.08K | — | -2.94% |
| 2026-10-07 | $0.004893 | $0.004898 | $0.004563 | $0.004741 | $107.30K | — | -3.10% |
| 2026-10-06 | $0.005081 | $0.005098 | $0.004869 | $0.004893 | $105.74K | — | -2.86% |
| 2026-10-05 | $0.004964 | $0.005143 | $0.004884 | $0.005037 | $221.81K | — | +1.78% |
| 2026-10-04 | $0.004949 | $0.004996 | $0.004897 | $0.004949 | $123.28K | — | +0.17% |
| 2026-10-03 | $0.004943 | $0.005029 | $0.004838 | $0.004941 | $141.72K | — | +0.34% |
| 2026-10-02 | $0.004945 | $0.00509 | $0.0048 | $0.004924 | $193.88K | — | -0.37% |
| 2026-10-01 | $0.004984 | $0.004997 | $0.004823 | $0.004943 | $106.96K | — | +0.11% |
| 2026-09-30 | $0.004842 | $0.005041 | $0.004812 | $0.004937 | $204.66K | — | +2.04% |
| 2026-09-29 | $0.004994 | $0.005039 | $0.004814 | $0.004838 | $115.18K | — | -3.85% |
| 2026-09-28 | $0.005178 | $0.005199 | $0.004855 | $0.005032 | $167.92K | — | -2.81% |
| 2026-09-27 | $0.005147 | $0.005345 | $0.005064 | $0.005178 | $177.27K | — | +0.98% |
| 2026-09-26 | $0.005083 | $0.005259 | $0.005049 | $0.005128 | $452.59K | — | +0.15% |
| 2026-09-25 | $0.004921 | $0.005138 | $0.004884 | $0.00512 | $305.88K | — | +3.25% |
| 2026-09-24 | $0.004902 | $0.005123 | $0.004844 | $0.004959 | $513.83K | — | +2.53% |
| 2026-09-23 | $0.005193 | $0.005228 | $0.004774 | $0.004837 | $178.42K | — | -6.85% |
| 2026-09-22 | $0.004983 | $0.005213 | $0.004945 | $0.005193 | $208.73K | — | +4.07% |
| 2026-09-21 | $0.004822 | $0.005033 | $0.004783 | $0.004989 | $161.37K | — | +3.20% |
| 2026-09-20 | $0.004966 | $0.004997 | $0.004644 | $0.004835 | $158.90K | — | -2.57% |
| 2026-09-19 | $0.004931 | $0.004966 | $0.004785 | $0.004962 | $110.58K | — | +0.87% |
| 2026-09-18 | $0.00452 | $0.004949 | $0.0045 | $0.004919 | $143.16K | — | +8.83% |
| 2026-09-17 | $0.004477 | $0.00453 | $0.004392 | $0.00452 | $101.09K | — | +1.00% |
| 2026-09-16 | $0.004487 | $0.004526 | $0.004269 | $0.004476 | $210.07K | — | -0.43% |
| 2026-09-15 | $0.004776 | $0.004889 | $0.004432 | $0.004495 | $197.77K | — | -5.86% |
| 2026-09-14 | $0.004686 | $0.00486 | $0.004533 | $0.004775 | $241.53K | — | +1.38% |
| 2026-09-13 | $0.004378 | $0.005025 | $0.004358 | $0.00471 | $1.02M | — | +7.93% |
| 2026-09-12 | $0.004145 | $0.00437 | $0.004144 | $0.004363 | $97.78K | — | +5.25% |
| 2026-09-11 | $0.004134 | $0.004228 | $0.004033 | $0.004146 | $90.39K | — | +0.06% |
| 2026-09-10 | $0.004355 | $0.00437 | $0.004071 | $0.004143 | $185.85K | — | -4.75% |
| 2026-09-09 | $0.004286 | $0.004398 | $0.004227 | $0.00435 | $111.35K | — | +1.22% |
| 2026-09-08 | $0.004284 | $0.004358 | $0.004214 | $0.004297 | $152.68K | — | +0.41% |
| 2026-09-07 | $0.004369 | $0.004391 | $0.004264 | $0.00428 | $132.72K | — | -1.57% |
| 2026-09-06 | $0.004259 | $0.004392 | $0.004249 | $0.004348 | $162.20K | — | +1.77% |
| 2026-09-05 | $0.004186 | $0.004286 | $0.004127 | $0.004273 | $171.37K | — | +1.98% |
| 2026-09-04 | $0.004293 | $0.004377 | $0.004085 | $0.00419 | $284.24K | — | -1.82% |
| 2026-09-03 | $0.003977 | $0.005119 | $0.003977 | $0.004267 | $1.22M | — | +7.51% |
| 2026-09-02 | $0.003954 | $0.004172 | $0.003876 | $0.003969 | $257.06K | — | -0.07% |
| 2026-09-01 | $0.003924 | $0.004155 | $0.003851 | $0.003972 | $1.91M | — | +1.29% |
| 2026-08-31 | $0.003931 | $0.00398 | $0.003879 | $0.003921 | $1.03M | — | -0.25% |
| 2026-08-30 | $0.004017 | $0.004068 | $0.003882 | $0.003931 | $457.45K | — | -2.02% |
| 2026-08-29 | $0.0040 | $0.004112 | $0.003956 | $0.004012 | $258.11K | — | +0.37% |
| 2026-08-28 | $0.003994 | $0.004112 | $0.003927 | $0.003997 | $338.44K | — | -1.38% |
| 2026-08-27 | $0.004103 | $0.004142 | $0.00401 | $0.004053 | $280.79K | — | -0.98% |
| 2026-08-26 | $0.004029 | $0.004118 | $0.004007 | $0.004094 | $349.85K | — | +1.82% |
| 2026-08-25 | $0.004027 | $0.004187 | $0.003965 | $0.00402 | $343.01K | — | -0.32% |
| 2026-08-24 | $0.004051 | $0.004163 | $0.003914 | $0.004033 | $501.39K | — | -0.79% |
| 2026-08-23 | $0.004006 | $0.004135 | $0.003818 | $0.004065 | $307.24K | — | +1.13% |
| 2026-08-22 | $0.003993 | $0.004175 | $0.003817 | $0.00402 | $275.61K | — | +1.00% |
| 2026-08-21 | $0.003638 | $0.004001 | $0.003638 | $0.00398 | $579.32K | — | +9.87% |
| 2026-08-20 | $0.003476 | $0.003999 | $0.003474 | $0.003623 | $189.12K | — | +4.23% |
| 2026-08-19 | $0.003338 | $0.003528 | $0.003309 | $0.003476 | $90.83K | — | +3.03% |
| 2026-08-18 | $0.00348 | $0.00367 | $0.003295 | $0.003374 | $314.64K | — | +0.27% |
| 2026-08-17 | $0.003347 | $0.0034 | $0.003334 | $0.003365 | $70.21K | — | -0.81% |
| 2026-08-16 | $0.003391 | $0.003441 | $0.003314 | $0.003392 | $326.98K | — | +0.10% |
| 2026-08-15 | $0.003396 | $0.003441 | $0.00335 | $0.003389 | $286.28K | — | +0.20% |
| 2026-08-14 | $0.003348 | $0.003428 | $0.003333 | $0.003382 | $266.28K | — | +0.48% |
| 2026-08-13 | $0.003413 | $0.003534 | $0.003328 | $0.003365 | $286.03K | — | -0.83% |
| 2026-08-12 | $0.003473 | $0.003546 | $0.003351 | $0.003394 | $324.01K | — | -2.71% |
| 2026-08-11 | $0.003553 | $0.003611 | $0.003431 | $0.003488 | $421.89K | — | -2.24% |
| 2026-08-10 | $0.003656 | $0.003683 | $0.003564 | $0.003568 | $75.82K | — | -2.23% |
| 2026-08-09 | $0.003587 | $0.003673 | $0.003585 | $0.003649 | $279.20K | — | +1.24% |
| 2026-08-08 | $0.003526 | $0.003801 | $0.003506 | $0.003605 | $659.47K | — | +2.82% |
| 2026-08-07 | $0.003505 | $0.003544 | $0.003479 | $0.003506 | $339.41K | — | +0.28% |
| 2026-08-06 | $0.003488 | $0.003558 | $0.003475 | $0.003496 | $324.05K | — | +0.64% |
| 2026-08-05 | $0.003453 | $0.003757 | $0.003442 | $0.003474 | $589.27K | — | +1.54% |
| 2026-08-04 | $0.003407 | $0.003494 | $0.003391 | $0.003421 | $308.64K | — | +0.60% |
| 2026-08-03 | $0.003416 | $0.003476 | $0.003378 | $0.0034 | $341.30K | — | -0.14% |
| 2026-08-02 | $0.003444 | $0.003564 | $0.003375 | $0.003405 | $284.18K | — | -0.61% |
| 2026-08-01 | $0.003403 | $0.004017 | $0.003351 | $0.003426 | $366.59K | — | +1.00% |
| 2026-07-31 | $0.003398 | $0.00385 | $0.003358 | $0.003392 | $514.83K | — | +0.18% |
| 2026-07-30 | $0.003391 | $0.003421 | $0.003317 | $0.003386 | $533.64K | — | +1.32% |
| 2026-07-29 | $0.003451 | $0.003472 | $0.003241 | $0.003342 | $301.53K | — | -3.40% |
| 2026-07-28 | $0.003344 | $0.003632 | $0.003294 | $0.00346 | $159.01K | — | +3.03% |
| 2026-07-27 | $0.003494 | $0.003655 | $0.003297 | $0.003358 | $1.65M | — | -4.01% |
| 2026-07-26 | $0.003483 | $0.003647 | $0.003459 | $0.003498 | $1.04M | — | +0.20% |
| 2026-07-25 | $0.003476 | $0.003663 | $0.003446 | $0.003491 | $592.50K | — | +0.22% |
| 2026-07-24 | $0.003488 | $0.003511 | $0.00345 | $0.003484 | $772.12K | — | -0.16% |
| 2026-07-23 | $0.003517 | $0.003533 | $0.003454 | $0.003489 | $1.08M | — | -1.07% |
| 2026-07-22 | $0.003544 | $0.003579 | $0.003502 | $0.003527 | $1.40M | — | -0.80% |
| 2026-07-21 | $0.003567 | $0.003569 | $0.003486 | $0.003555 | $633.63K | — | -0.57% |
| 2026-07-20 | $0.003522 | $0.003601 | $0.003459 | $0.003576 | $1.38M | — | +1.74% |
| 2026-07-19 | $0.003517 | $0.00371 | $0.003436 | $0.003514 | $3.23M | — | -0.05% |
| 2026-07-18 | $0.003501 | $0.003559 | $0.00349 | $0.003516 | $1.07M | — | -0.00% |
| 2026-07-17 | $0.003547 | $0.003551 | $0.003485 | $0.003516 | $495.49K | — | -1.11% |
| 2026-07-16 | $0.003583 | $0.003599 | $0.003491 | $0.003556 | $1.68M | — | -1.63% |
| 2026-07-15 | $0.003648 | $0.003899 | $0.003534 | $0.003614 | $2.85M | — | -0.30% |
| 2026-07-14 | $0.003604 | $0.003675 | $0.003526 | $0.003625 | $1.84M | — | +1.22% |
| 2026-07-13 | $0.003651 | $0.00367 | $0.003517 | $0.003582 | $996.24K | — | -3.29% |
| 2026-07-12 | $0.003858 | $0.004176 | $0.003674 | $0.003704 | $1.05M | — | -4.45% |
| 2026-07-11 | $0.0036 | $0.004321 | $0.003585 | $0.003876 | $756.71K | — | +7.89% |
| 2026-07-10 | $0.003567 | $0.003663 | $0.003556 | $0.003593 | $93.10K | — | +0.41% |
| 2026-07-09 | $0.003517 | $0.003684 | $0.003508 | $0.003578 | $2.87M | — | +1.81% |
| 2026-07-08 | $0.003534 | $0.003624 | $0.00344 | $0.003515 | $961.94K | — | -0.94% |
| 2026-07-07 | $0.003665 | $0.003707 | $0.003432 | $0.003548 | $1.45M | — | -3.47% |
| 2026-07-06 | $0.003648 | $0.003769 | $0.003596 | $0.003676 | $1.84M | — | +0.63% |
| 2026-07-05 | $0.003661 | $0.003724 | $0.00356 | $0.003653 | $834.05K | — | -0.83% |
| 2026-07-04 | $0.003762 | $0.003813 | $0.003596 | $0.003683 | $927.57K | — | -1.42% |
| 2026-07-03 | $0.003644 | $0.003804 | $0.003609 | $0.003736 | $1.03M | — | +2.97% |
| 2026-07-02 | $0.003562 | $0.003752 | $0.003514 | $0.003629 | $1.87M | — | +2.36% |
| 2026-07-01 | $0.00353 | $0.003676 | $0.003435 | $0.003545 | $1.29M | — | +6.14% |
| 2026-06-30 | $0.003492 | $0.003494 | $0.003321 | $0.00334 | $85.03K | — | -4.45% |
| 2026-06-29 | $0.003488 | $0.003582 | $0.003435 | $0.003495 | $83.87K | — | -0.10% |
| 2026-06-28 | $0.003487 | $0.003674 | $0.003427 | $0.003498 | $3.19M | — | +0.73% |
| 2026-06-27 | $0.003573 | $0.003634 | $0.003434 | $0.003473 | $1.06M | — | +0.21% |
| 2026-06-26 | $0.003413 | $0.003515 | $0.003327 | $0.003466 | $89.10K | — | +0.58% |
| 2026-06-25 | $0.003367 | $0.003525 | $0.003275 | $0.003446 | $1.41M | — | +1.64% |
| 2026-06-24 | $0.003433 | $0.003499 | $0.003236 | $0.00339 | $3.18M | — | -5.00% |
| 2026-06-23 | $0.003634 | $0.003722 | $0.00347 | $0.003569 | $87.69K | — | +0.25% |
| 2026-06-22 | $0.00373 | $0.003813 | $0.003468 | $0.00356 | $1.84M | — | -4.12% |
| 2026-06-21 | $0.003776 | $0.003816 | $0.003647 | $0.003713 | $1.34M | — | -0.53% |
| 2026-06-20 | $0.003747 | $0.003819 | $0.003673 | $0.003732 | $969.15K | — | -0.16% |
| 2026-06-19 | $0.003781 | $0.003964 | $0.003664 | $0.003738 | $477.82K | — | -3.08% |
| 2026-06-18 | $0.0037 | $0.00403 | $0.003447 | $0.003857 | $2.86M | — | -2.09% |
| 2026-06-17 | $0.003966 | $0.004054 | $0.003872 | $0.003939 | $77.38K | — | -1.63% |
| 2026-06-16 | $0.004042 | $0.004081 | $0.003915 | $0.004004 | $1.03M | — | -0.85% |
| 2026-06-15 | $0.004152 | $0.004152 | $0.003957 | $0.004039 | $1.39M | — | +1.14% |
| 2026-06-14 | $0.003972 | $0.004104 | $0.003768 | $0.003993 | $162.16K | — | +2.64% |
| 2026-06-13 | $0.004001 | $0.004014 | $0.003838 | $0.00389 | $1.61M | — | +0.89% |
| 2026-06-12 | $0.00391 | $0.003965 | $0.003834 | $0.003856 | $77.31K | — | -1.42% |
| 2026-06-11 | $0.003747 | $0.004042 | $0.003747 | $0.003912 | $601.73K | — | +5.31% |
| 2026-06-10 | $0.00374 | $0.003791 | $0.00362 | $0.003714 | $80.87K | — | -1.80% |
| 2026-06-09 | $0.003741 | $0.003837 | $0.003701 | $0.003783 | $2.45M | — | +0.27% |
| 2026-06-08 | $0.003893 | $0.003953 | $0.00359 | $0.003773 | $1.50M | — | -3.29% |
| 2026-06-07 | $0.003848 | $0.004001 | $0.003706 | $0.003901 | $2.40M | — | +2.03% |
| 2026-06-06 | $0.003737 | $0.003933 | $0.003698 | $0.003823 | $1.40M | — | +1.46% |
| 2026-06-05 | $0.003776 | $0.003858 | $0.003539 | $0.003768 | $2.00M | — | -8.67% |
| 2026-06-04 | $0.004327 | $0.004357 | $0.003974 | $0.004126 | $105.06K | — | -4.74% |
| 2026-06-03 | $0.00429 | $0.004506 | $0.004229 | $0.004331 | $78.55K | — | -1.06% |
| 2026-06-02 | $0.004344 | $0.004479 | $0.004221 | $0.004377 | $1.70M | — | -5.94% |
| 2026-06-01 | $0.00464 | $0.004699 | $0.004558 | $0.004654 | $111.53K | — | +1.95% |
| 2026-05-31 | $0.00445 | $0.004689 | $0.004339 | $0.004565 | $1.38M | — | +1.71% |
| 2026-05-30 | $0.004578 | $0.004635 | $0.004387 | $0.004489 | $864.65K | — | -1.84% |
| 2026-05-29 | $0.004508 | $0.004657 | $0.004337 | $0.004573 | $1.65M | — | +1.77% |
| 2026-05-28 | $0.004391 | $0.004569 | $0.003986 | $0.004493 | $1.09M | — | -1.91% |
| 2026-05-27 | $0.004643 | $0.004707 | $0.004535 | $0.004581 | $109.64K | — | -1.46% |
| 2026-05-26 | $0.00473 | $0.004889 | $0.004526 | $0.004649 | $951.06K | — | -1.75% |
| 2026-05-25 | $0.004727 | $0.004806 | $0.004641 | $0.004732 | $1.90M | — | +0.89% |
| 2026-05-24 | $0.004623 | $0.004745 | $0.004512 | $0.00469 | $1.38M | — | +0.85% |
| 2026-05-23 | $0.004604 | $0.004788 | $0.004588 | $0.00465 | $1.08M | — | +1.05% |
| 2026-05-22 | $0.004722 | $0.004743 | $0.004487 | $0.004602 | $1.79M | — | -2.46% |
| 2026-05-21 | $0.004652 | $0.004773 | $0.004642 | $0.004718 | $2.70M | — | +1.64% |
| 2026-05-20 | $0.004612 | $0.004686 | $0.00458 | $0.004642 | $1.64M | — | +1.31% |
| 2026-05-19 | $0.004543 | $0.004623 | $0.004488 | $0.004582 | $1.08M | — | +0.61% |
| 2026-05-18 | $0.004535 | $0.004641 | $0.004487 | $0.004554 | $1.10M | — | -0.31% |
| 2026-05-17 | $0.00475 | $0.004783 | $0.004515 | $0.004568 | $2.49M | — | -3.73% |
| 2026-05-16 | $0.004928 | $0.005065 | $0.004689 | $0.004745 | $478.03K | — | -1.43% |
| 2026-05-15 | $0.004845 | $0.005039 | $0.0047 | $0.004814 | $1.72M | — | -5.10% |
| 2026-05-14 | $0.005043 | $0.005153 | $0.004962 | $0.005073 | $118.03K | — | -0.53% |
| 2026-05-13 | $0.005032 | $0.005146 | $0.004976 | $0.0051 | $1.05M | — | +0.45% |
| 2026-05-12 | $0.005127 | $0.00539 | $0.005029 | $0.005077 | $1.45M | — | -6.29% |
| 2026-05-11 | $0.005252 | $0.005448 | $0.005136 | $0.005418 | $271.59K | — | +1.30% |
| 2026-05-10 | $0.005207 | $0.005407 | $0.005133 | $0.005348 | $2.28M | — | +3.35% |
| 2026-05-09 | $0.005096 | $0.005226 | $0.005073 | $0.005175 | $962.79K | — | +0.72% |
| 2026-05-08 | $0.005149 | $0.00524 | $0.005076 | $0.005138 | $1.17M | — | +0.71% |
| 2026-05-07 | $0.005009 | $0.005161 | $0.004998 | $0.005102 | $1.89M | — | +1.18% |
| 2026-05-06 | $0.005039 | $0.0057 | $0.004963 | $0.005042 | $2.25M | — | -0.24% |
| 2026-05-05 | $0.004929 | $0.005785 | $0.004893 | $0.005054 | $6.76M | — | +2.98% |
| 2026-05-04 | $0.004842 | $0.005048 | $0.004794 | $0.004908 | $3.11M | — | +1.52% |
| 2026-05-03 | $0.004799 | $0.004927 | $0.004763 | $0.004834 | $1.65M | — | +0.30% |
| 2026-05-02 | $0.004831 | $0.004884 | $0.004774 | $0.00482 | $919.79K | — | -0.07% |
| 2026-05-01 | $0.004803 | $0.004845 | $0.004763 | $0.004823 | $1.37M | — | +1.03% |
| 2026-04-30 | $0.004726 | $0.004821 | $0.004694 | $0.004774 | $848.76K | — | +0.68% |
| 2026-04-29 | $0.004894 | $0.004906 | $0.004664 | $0.004742 | $2.35M | — | -3.85% |
| 2026-04-28 | $0.004992 | $0.005051 | $0.004892 | $0.004932 | $1.08M | — | -1.46% |
| 2026-04-27 | $0.00497 | $0.005053 | $0.004957 | $0.005005 | $960.63K | — | -2.67% |
| 2026-04-26 | $0.005121 | $0.00519 | $0.005095 | $0.005142 | $87.87K | — | +0.02% |
| 2026-04-25 | $0.005149 | $0.005195 | $0.005067 | $0.005141 | $848.96K | — | +0.22% |
| 2026-04-24 | $0.005167 | $0.005195 | $0.005087 | $0.00513 | $1.20M | — | -0.45% |
| 2026-04-23 | $0.005048 | $0.005166 | $0.004974 | $0.005153 | $2.15M | — | +1.95% |
| 2026-04-22 | $0.005138 | $0.005148 | $0.004951 | $0.005054 | $1.06M | — | -1.40% |
| 2026-04-21 | $0.005116 | $0.00518 | $0.005015 | $0.005126 | $2.23M | — | +0.37% |
| 2026-04-20 | $0.00509 | $0.00519 | $0.005049 | $0.005107 | $1.25M | — | +4.02% |
| 2026-04-19 | $0.005153 | $0.005162 | $0.004873 | $0.004909 | $163.64K | — | -3.64% |
| 2026-04-18 | $0.005212 | $0.005234 | $0.005009 | $0.005095 | $1.30M | — | -5.84% |
| 2026-04-17 | $0.005273 | $0.00545 | $0.005127 | $0.005411 | $239.73K | — | +1.54% |
| 2026-04-16 | $0.00519 | $0.005472 | $0.005132 | $0.005328 | $3.05M | — | +2.94% |
| 2026-04-15 | $0.005079 | $0.005202 | $0.005068 | $0.005176 | $2.07M | — | +2.11% |
| 2026-04-14 | $0.005168 | $0.005289 | $0.005035 | $0.005069 | $1.42M | — | -3.24% |
| 2026-04-13 | $0.005191 | $0.005344 | $0.005023 | $0.005239 | $1.57M | — | +0.79% |
| 2026-04-12 | $0.005126 | $0.005622 | $0.005081 | $0.005198 | $2.08M | — | -0.06% |
| 2026-04-11 | $0.005055 | $0.005644 | $0.005021 | $0.005201 | $3.72M | — | -1.29% |
| 2026-04-10 | $0.005372 | $0.005385 | $0.005251 | $0.005269 | $285.67K | — | -1.23% |
| 2026-04-09 | $0.00534 | $0.005474 | $0.00529 | $0.005335 | $1.70M | — | +0.72% |
| 2026-04-08 | $0.005361 | $0.00549 | $0.00524 | $0.005296 | $1.98M | — | -0.98% |
| 2026-04-07 | $0.005354 | $0.00536 | $0.005028 | $0.005349 | $1.54M | — | +1.29% |
| 2026-04-06 | $0.005341 | $0.0055 | $0.005064 | $0.005281 | $3.37M | — | -0.49% |
| 2026-04-05 | $0.005284 | $0.005378 | $0.005191 | $0.005307 | $1.92M | — | +1.45% |
| 2026-04-04 | $0.005007 | $0.005333 | $0.00499 | $0.005231 | $1.57M | — | +4.46% |
| 2026-04-03 | $0.004995 | $0.005104 | $0.004843 | $0.005008 | $539.53K | — | +0.13% |
| 2026-04-02 | $0.005005 | $0.005314 | $0.004926 | $0.005001 | $3.81M | — | -0.10% |
| 2026-04-01 | $0.005106 | $0.005333 | $0.004978 | $0.005006 | $3.98M | — | -0.44% |
| 2026-03-31 | $0.005157 | $0.005246 | $0.004857 | $0.005029 | $2.41M | — | -1.32% |
| 2026-03-30 | $0.004954 | $0.005211 | $0.004911 | $0.005096 | $2.60M | — | +2.93% |
| 2026-03-29 | $0.004808 | $0.005555 | $0.004774 | $0.004951 | $2.50M | — | +2.93% |
| 2026-03-28 | $0.005187 | $0.00545 | $0.004783 | $0.00481 | $1.55M | — | -6.66% |
| 2026-03-27 | $0.004699 | $0.005366 | $0.004668 | $0.005153 | $3.88M | — | +9.66% |
| 2026-03-26 | $0.005073 | $0.005082 | $0.004655 | $0.004699 | $703.81K | — | -7.29% |
| 2026-03-25 | $0.005069 | $0.005125 | $0.004936 | $0.005069 | $640.16K | — | +0.67% |
| 2026-03-24 | $0.005248 | $0.005283 | $0.005035 | $0.005035 | $1.60M | — | -3.60% |
| 2026-03-23 | $0.005304 | $0.00543 | $0.005084 | $0.005223 | $3.21M | — | -1.48% |
| 2026-03-22 | $0.00552 | $0.005756 | $0.005246 | $0.005301 | $2.03M | — | -4.05% |
| 2026-03-21 | $0.005213 | $0.006388 | $0.005192 | $0.005525 | $4.39M | — | +5.96% |
| 2026-03-20 | $0.004798 | $0.005456 | $0.00473 | $0.005214 | $1.54M | — | +8.67% |
| 2026-03-19 | $0.005028 | $0.005071 | $0.004755 | $0.004798 | $1.15M | — | -4.58% |
| 2026-03-18 | $0.004741 | $0.006669 | $0.004736 | $0.005028 | $10.91M | — | +6.17% |
| 2026-03-17 | $0.00459 | $0.00509 | $0.004486 | $0.004736 | $2.32M | — | +3.14% |
| 2026-03-16 | $0.004406 | $0.004592 | $0.004381 | $0.004592 | $256.57K | — | +4.24% |
| 2026-03-15 | $0.004325 | $0.004442 | $0.004313 | $0.004405 | $211.13K | — | +1.84% |
| 2026-03-14 | $0.004401 | $0.004403 | $0.004281 | $0.004325 | $158.45K | — | -1.74% |
| 2026-03-13 | $0.004391 | $0.004458 | $0.004361 | $0.004402 | $357.53K | — | +0.15% |
| 2026-03-12 | $0.004487 | $0.004515 | $0.004347 | $0.004395 | $291.93K | — | -1.95% |
| 2026-03-11 | $0.004317 | $0.004593 | $0.004296 | $0.004483 | $487.29K | — | +3.76% |
| 2026-03-10 | $0.004335 | $0.004428 | $0.004282 | $0.00432 | $348.16K | — | -0.35% |
| 2026-03-09 | $0.004269 | $0.00445 | $0.004242 | $0.004335 | $1.34M | — | +1.18% |
| 2026-03-08 | $0.004376 | $0.004744 | $0.004234 | $0.004285 | $860.78K | — | -2.10% |
| 2026-03-07 | $0.004528 | $0.004702 | $0.004264 | $0.004376 | $776.52K | — | -3.56% |
| 2026-03-06 | $0.004193 | $0.005245 | $0.004193 | $0.004538 | $4.26M | — | +8.25% |
| 2026-03-05 | $0.004247 | $0.004298 | $0.004099 | $0.004192 | $168.45K | — | -1.23% |
| 2026-03-04 | $0.004097 | $0.004401 | $0.004047 | $0.004245 | $370.27K | — | +3.66% |
| 2026-03-03 | $0.004175 | $0.004239 | $0.004082 | $0.004095 | $277.44K | — | -1.88% |
| 2026-03-02 | $0.004135 | $0.004412 | $0.004106 | $0.004174 | $366.86K | — | +0.71% |
| 2026-03-01 | $0.004296 | $0.004391 | $0.004076 | $0.004144 | $208.24K | — | -3.43% |
| 2026-02-28 | $0.004245 | $0.00431 | $0.003966 | $0.004291 | $253.68K | — | +1.10% |
| 2026-02-27 | $0.004375 | $0.004426 | $0.004164 | $0.004244 | $226.24K | — | -2.94% |
| 2026-02-26 | $0.004467 | $0.004489 | $0.004246 | $0.004373 | $218.95K | — | -1.85% |
| 2026-02-25 | $0.004193 | $0.004613 | $0.004185 | $0.004455 | $292.19K | — | +6.16% |
| 2026-02-24 | $0.004227 | $0.004277 | $0.004086 | $0.004197 | $228.75K | — | -0.62% |
| 2026-02-23 | $0.004375 | $0.00438 | $0.004156 | $0.004223 | $266.11K | — | -3.37% |
| 2026-02-22 | $0.004501 | $0.004501 | $0.004318 | $0.00437 | $161.88K | — | -2.91% |
| 2026-02-21 | $0.004559 | $0.004689 | $0.004495 | $0.004501 | $340.73K | — | -1.30% |
| 2026-02-20 | $0.004405 | $0.004624 | $0.004353 | $0.00456 | $247.27K | — | +3.55% |
| 2026-02-19 | $0.004434 | $0.004491 | $0.004269 | $0.004404 | $283.21K | — | -0.73% |
| 2026-02-18 | $0.004699 | $0.004755 | $0.004417 | $0.004437 | $259.84K | — | -5.56% |
| 2026-02-17 | $0.004709 | $0.0049 | $0.004582 | $0.004698 | $528.53K | — | -0.13% |
| 2026-02-16 | $0.004546 | $0.004725 | $0.004483 | $0.004704 | $422.98K | — | +3.49% |
| 2026-02-15 | $0.004798 | $0.004829 | $0.004493 | $0.004545 | $210.32K | — | -5.24% |
| 2026-02-14 | $0.004638 | $0.004851 | $0.004623 | $0.004796 | $263.02K | — | +3.44% |
| 2026-02-13 | $0.004552 | $0.004671 | $0.004464 | $0.004637 | $240.27K | — | +1.84% |
| 2026-02-12 | $0.004428 | $0.004639 | $0.004426 | $0.004554 | $208.38K | — | +2.88% |
| 2026-02-11 | $0.004421 | $0.004491 | $0.004247 | $0.004426 | $241.78K | — | +0.21% |
| 2026-02-10 | $0.004545 | $0.004553 | $0.004347 | $0.004417 | $209.47K | — | -2.79% |
| 2026-02-09 | $0.004597 | $0.004692 | $0.004395 | $0.004543 | $297.26K | — | -1.21% |
| 2026-02-08 | $0.004757 | $0.004934 | $0.004564 | $0.004599 | $556.06K | — | -3.39% |
| 2026-02-07 | $0.004786 | $0.004823 | $0.00453 | $0.00476 | $674.37K | — | -0.66% |
| 2026-02-06 | $0.004345 | $0.004918 | $0.003959 | $0.004792 | $760.34K | — | +10.17% |
| 2026-02-05 | $0.005283 | $0.005299 | $0.00434 | $0.00435 | $1.99M | — | -17.75% |
| 2026-02-04 | $0.005875 | $0.006427 | $0.005168 | $0.005288 | $3.78M | — | -9.98% |
| 2026-02-03 | $0.005162 | $0.006545 | $0.005027 | $0.005874 | $9.33M | — | +13.79% |
| 2026-02-02 | $0.00494 | $0.005211 | $0.004794 | $0.005163 | $649.65K | — | +4.65% |
| 2026-02-01 | $0.005031 | $0.00527 | $0.004863 | $0.004933 | $392.67K | — | -1.95% |
| 2026-01-31 | $0.005555 | $0.005578 | $0.004636 | $0.005032 | $453.76K | — | -9.44% |
| 2026-01-30 | $0.005726 | $0.00574 | $0.00546 | $0.005556 | $316.10K | — | -2.87% |
| 2026-01-29 | $0.006062 | $0.006334 | $0.0056 | $0.005721 | $602.12K | — | -5.58% |
| 2026-01-28 | $0.00618 | $0.00619 | $0.006002 | $0.006059 | $174.10K | — | -1.89% |
| 2026-01-27 | $0.006177 | $0.00623 | $0.006025 | $0.006175 | $210.96K | — | -0.00% |
| 2026-01-26 | $0.00602 | $0.00624 | $0.005996 | $0.006175 | $244.21K | — | +2.43% |
| 2026-01-25 | $0.00629 | $0.006332 | $0.005862 | $0.006029 | $290.64K | — | -4.19% |
| 2026-01-24 | $0.00634 | $0.00641 | $0.006257 | $0.006292 | $291.86K | — | -0.79% |
| 2026-01-23 | $0.006379 | $0.006516 | $0.006304 | $0.006343 | $252.35K | — | -0.48% |
| 2026-01-22 | $0.00652 | $0.00681 | $0.00629 | $0.006373 | $372.83K | — | -2.09% |
| 2026-01-21 | $0.006164 | $0.006596 | $0.006093 | $0.006509 | $434.37K | — | +5.46% |
| 2026-01-20 | $0.006605 | $0.006618 | $0.006104 | $0.006172 | $323.19K | — | -6.55% |
| 2026-01-19 | $0.006792 | $0.006792 | $0.006262 | $0.006605 | $458.30K | — | -2.84% |
| 2026-01-18 | $0.007287 | $0.007349 | $0.006786 | $0.006798 | $288.27K | — | -6.54% |
| 2026-01-17 | $0.00704 | $0.007426 | $0.0070 | $0.007273 | $291.69K | — | +3.27% |
| 2026-01-16 | $0.006956 | $0.007075 | $0.00683 | $0.007043 | $234.23K | — | +1.21% |
| 2026-01-15 | $0.007318 | $0.00733 | $0.006788 | $0.006959 | $277.15K | — | -4.94% |
| 2026-01-14 | $0.00742 | $0.007507 | $0.00723 | $0.007321 | $363.35K | — | -1.35% |
| 2026-01-13 | $0.00692 | $0.007494 | $0.00689 | $0.007421 | $246.54K | — | +7.27% |
| 2026-01-12 | $0.007037 | $0.00728 | $0.00685 | $0.006918 | $229.67K | — | -1.55% |
| 2026-01-11 | $0.00723 | $0.007375 | $0.00696 | $0.007027 | $298.98K | — | -2.73% |
| 2026-01-10 | $0.007279 | $0.00735 | $0.007148 | $0.007224 | $246.36K | — | -0.82% |
| 2026-01-09 | $0.00741 | $0.007423 | $0.007187 | $0.007283 | $408.07K | — | -1.65% |
| 2026-01-08 | $0.00722 | $0.00764 | $0.00715 | $0.007406 | $966.70K | — | +2.46% |
| 2026-01-07 | $0.007449 | $0.007499 | $0.007128 | $0.007228 | $291.05K | — | -2.96% |
| 2026-01-06 | $0.007259 | $0.00758 | $0.0071 | $0.007449 | $508.13K | — | +2.56% |
| 2026-01-05 | $0.00694 | $0.007407 | $0.006831 | $0.007263 | $647.25K | — | +4.65% |
| 2026-01-04 | $0.006777 | $0.00702 | $0.00677 | $0.006941 | $288.11K | — | +2.35% |
| 2026-01-03 | $0.006788 | $0.00686 | $0.0066 | $0.006781 | $173.26K | — | +0.00% |
| 2026-01-02 | $0.00652 | $0.00681 | $0.006504 | $0.006781 | $238.83K | — | +3.91% |
| 2026-01-01 | $0.00624 | $0.006555 | $0.006212 | $0.006526 | $181.21K | — | +4.49% |
Frequently asked questions
What was the Ankr price on January 1, 2026?
ANKR opened 2026-01-01 at $0.00624 and closed that day at $0.006526.
What was the highest price of Ankr in 2026?
The highest was $0.00764 on 2026-01-08; the lowest was $0.003236 on 2026-06-24.
How much did Ankr change in 2026?
ANKR has moved -21.97% in 2026, from $0.00624 to $0.004869 (the year is not over).
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.