Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANKRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000081 | 0.00000078 | 4,591,477.00 |
| May 02 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000080 | 0.00000080 | 0.00000077 | 2,725,964.00 |
| May 01 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000078 | 0.00000080 | 0.00000074 | 9,337,013.00 |
| Apr 30 2024 | 0.00000077 | -0.00000007 | -8.33% | 0.00000084 | 0.00000085 | 0.00000075 | 24,507,774.00 |
| Apr 29 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000082 | 0.00000086 | 0.00000081 | 12,036,736.00 |
| Apr 28 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000086 | 0.00000089 | 0.00000083 | 3,316,176.00 |
| Apr 27 2024 | 0.00000086 | 0.00000008 | 10.26% | 0.00000079 | 0.00000088 | 0.00000076 | 7,104,944.00 |
| Apr 26 2024 | 0.00000078 | -0.00000005 | -6.02% | 0.00000082 | 0.00000083 | 0.00000078 | 4,207,519.00 |
| Apr 25 2024 | 0.00000083 | 0.00000004 | 5.06% | 0.00000079 | 0.00000085 | 0.00000077 | 13,292,556.00 |
| Apr 24 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000082 | 0.00000084 | 0.00000077 | 5,331,481.00 |
| Apr 23 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000085 | 0.00000079 | 12,741,042.00 |
| Apr 22 2024 | 0.00000080 | 0.00000007 | 9.59% | 0.00000075 | 0.00000082 | 0.00000074 | 13,297,351.00 |
| Apr 21 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000075 | 0.00000083 | 0.00000073 | 2,920,431.00 |
| Apr 20 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000072 | 0.00000079 | 0.00000072 | 5,313,329.00 |
| Apr 19 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000077 | 0.00000070 | 3,475,824.00 |
| Apr 18 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000070 | 0.00000073 | 0.00000067 | 6,058,683.00 |
| Apr 17 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000066 | 0.00000072 | 0.00000065 | 4,334,988.00 |
| Apr 16 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000068 | 0.00000065 | 5,113,157.00 |
| Apr 15 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000066 | 0.00000071 | 0.00000064 | 31,620,050.00 |
| Apr 14 2024 | 0.00000067 | 0.00000004 | 6.35% | 0.00000063 | 0.00000068 | 0.00000060 | 25,463,511.00 |
| Apr 13 2024 | 0.00000063 | -0.00000009 | -12.50% | 0.00000072 | 0.00000074 | 0.00000055 | 64,374,764.00 |
| Apr 12 2024 | 0.00000072 | -0.00000012 | -14.29% | 0.00000084 | 0.00000084 | 0.00000067 | 17,807,935.00 |
| Apr 11 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000086 | 0.00000082 | 3,383,554.00 |
| Apr 10 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000092 | 0.00000083 | 8,735,439.00 |
| Apr 09 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000088 | 0.00000089 | 0.00000085 | 9,022,454.00 |
| Apr 08 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000094 | 0.00000086 | 30,252,792.00 |
| Apr 07 2024 | 0.00000092 | 0.00000006 | 6.98% | 0.00000086 | 0.00000096 | 0.00000084 | 20,349,752.00 |
| Apr 06 2024 | 0.00000086 | 0.00000004 | 4.88% | 0.00000082 | 0.00000092 | 0.00000080 | 16,409,704.00 |
| Apr 05 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000083 | 0.00000078 | 9,982,339.00 |
| Apr 04 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000080 | 0.00000085 | 0.00000078 | 9,335,173.00 |
| Apr 03 2024 | 0.00000081 | -0.00000004 | -4.71% | 0.00000085 | 0.00000087 | 0.00000079 | 15,782,504.00 |
| Apr 02 2024 | 0.00000085 | -0.00000012 | -12.37% | 0.00000096 | 0.00000096 | 0.00000084 | 21,132,592.00 |
| Apr 01 2024 | 0.00000097 | 0.00000013 | 15.48% | 0.00000083 | 0.00000098 | 0.00000083 | 50,681,664.00 |
| Mar 31 2024 | 0.00000084 | 0.00000006 | 7.69% | 0.00000078 | 0.00000092 | 0.00000077 | 39,685,207.00 |
| Mar 30 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000083 | 0.00000075 | 23,002,401.00 |
| Mar 29 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000079 | 0.00000080 | 0.00000074 | 7,615,916.00 |
| Mar 28 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000082 | 0.00000083 | 0.00000076 | 20,787,440.00 |
| Mar 27 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000081 | 0.00000090 | 0.00000079 | 48,165,555.00 |
| Mar 26 2024 | 0.00000081 | 0.00000009 | 12.50% | 0.00000072 | 0.00000093 | 0.00000071 | 85,539,695.00 |
| Mar 25 2024 | 0.00000072 | 0.00000005 | 7.46% | 0.00000067 | 0.00000075 | 0.00000066 | 21,528,368.00 |
| Mar 24 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000068 | 0.00000066 | 1,707,671.00 |
| Mar 23 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000071 | 0.00000066 | 4,767,208.00 |
| Mar 22 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000064 | 7,081,610.00 |
| Mar 21 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000070 | 0.00000066 | 4,754,831.00 |
| Mar 20 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000068 | 0.00000063 | 6,760,542.00 |
| Mar 19 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000069 | 0.00000062 | 12,153,634.00 |
| Mar 18 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000073 | 0.00000074 | 0.00000068 | 16,253,148.00 |
| Mar 17 2024 | 0.00000073 | 0.00000003 | 4.29% | 0.00000070 | 0.00000074 | 0.00000067 | 12,424,942.00 |
| Mar 16 2024 | 0.00000070 | -0.00000004 | -5.41% | 0.00000074 | 0.00000080 | 0.00000068 | 11,040,362.00 |
| Mar 15 2024 | 0.00000074 | -0.00000004 | -5.13% | 0.00000079 | 0.00000080 | 0.00000072 | 13,205,417.00 |
| Mar 14 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000079 | 0.00000080 | 0.00000071 | 10,359,260.00 |
| Mar 13 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000081 | 0.00000084 | 0.00000075 | 11,438,819.00 |
| Mar 12 2024 | 0.00000080 | 0.00000007 | 9.59% | 0.00000074 | 0.00000080 | 0.00000069 | 16,420,743.00 |
| Mar 11 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000077 | 0.00000069 | 38,067,065.00 |
| Mar 10 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000075 | 0.00000069 | 7,109,871.00 |
| Mar 09 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000076 | 0.00000071 | 8,345,619.00 |
| Mar 08 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000076 | 0.00000081 | 0.00000070 | 27,923,696.00 |
| Mar 07 2024 | 0.00000073 | 0.00000008 | 12.31% | 0.00000063 | 0.00000086 | 0.00000062 | 142,229,605.00 |
| Mar 06 2024 | 0.00000065 | 0.00000007 | 12.07% | 0.00000059 | 0.00000066 | 0.00000056 | 10,449,340.00 |
| Mar 05 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000059 | 0.00000063 | 0.00000050 | 15,028,353.00 |
| Mar 04 2024 | 0.00000060 | -0.00000006 | -9.09% | 0.00000066 | 0.00000068 | 0.00000058 | 14,343,024.00 |
| Mar 03 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000064 | 0.00000072 | 0.00000058 | 26,294,725.00 |
| Mar 02 2024 | 0.00000065 | 0.00000005 | 8.33% | 0.00000062 | 0.00000066 | 0.00000059 | 11,403,762.00 |
| Mar 01 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000063 | 0.00000059 | 13,239,302.00 |
| Feb 29 2024 | 0.00000060 | 0.00000006 | 11.11% | 0.00000055 | 0.00000064 | 0.00000054 | 31,783,946.00 |
| Feb 28 2024 | 0.00000054 | -0.00000006 | -10.00% | 0.00000060 | 0.00000062 | 0.00000051 | 19,891,582.00 |
| Feb 27 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000063 | 0.00000058 | 18,980,802.00 |
| Feb 26 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000062 | 0.00000065 | 0.00000060 | 7,888,733.00 |
| Feb 25 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000060 | 0.00000066 | 0.00000060 | 15,087,061.00 |
| Feb 24 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000059 | 0.00000064 | 0.00000056 | 12,020,644.00 |
| Feb 23 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000059 | 0.00000056 | 2,268,563.00 |
| Feb 22 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000058 | 0.00000060 | 0.00000056 | 4,380,766.00 |
| Feb 21 2024 | 0.00000057 | -0.00000004 | -6.56% | 0.00000061 | 0.00000063 | 0.00000055 | 6,217,720.00 |
| Feb 20 2024 | 0.00000061 | 0.00000003 | 5.17% | 0.00000059 | 0.00000062 | 0.00000056 | 12,206,392.00 |
| Feb 19 2024 | 0.00000058 | 0.00000003 | 5.45% | 0.00000055 | 0.00000060 | 0.00000054 | 8,709,246.00 |
| Feb 18 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000057 | 0.00000053 | 3,562,980.00 |
| Feb 17 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000056 | 0.00000052 | 2,882,603.00 |
| Feb 16 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000053 | 0.00000055 | 0.00000052 | 1,785,349.00 |
| Feb 15 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000052 | 0.00000056 | 0.00000050 | 6,613,305.00 |
| Feb 14 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000053 | 0.00000049 | 4,368,989.00 |
| Feb 13 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000051 | 0.00000049 | 2,434,853.00 |
| Feb 12 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000050 | 1,998,367.00 |
| Feb 11 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000053 | 0.00000050 | 1,171,414.00 |
| Feb 10 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000053 | 0.00000051 | 1,362,950.00 |
| Feb 09 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000051 | 2,009,547.00 |
| Feb 08 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000056 | 0.00000053 | 2,229,240.00 |
| Feb 07 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 628,766.00 |
| Feb 06 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000056 | 0.00000054 | 879,134.00 |
| Feb 05 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000055 | 0.00000057 | 0.00000054 | 1,508,191.00 |
| Feb 04 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000057 | 0.00000055 | 319,083.00 |
| Feb 03 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000058 | 0.00000055 | 1,009,525.00 |
