Ankr Network Historical Data - ANKRGBP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ankr Network (Cryptocurrency:ANKRGBP)
Ankr Network (Cryptocurrency:ANKRGBP) Historical

Ankr Network (ANKRGBP)

0.0433

0.00322

( 8.03% )

Updated: 17:48:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00868	25.0722125939	0.03462	0.0457	0.03331	294452.428571	CX
4	-0.0016	-3.56347438753	0.0449	0.05418	0.028	618131.535714	CX
12	0.02483	134.43421765	0.01847	0.05418	0.01821	733107.047619	CX
26	0.02523	139.623685667	0.01807	0.05418	0.01677	615659.293318	CX
52	0.01824	72.7853152434	0.02506	0.05418	0.01369	665494.041478	CX
156	-0.04796	-52.5531448608	0.09126	0.16097	0.01224	3530126.85283	CX
260	0.03705924	593.825751992	0.00624076	0.16097	0.00065018	100722601.913	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.04008	-0.00336	-7.73	0.04358	0.04473	0.04007	465098
1713916200	0.04344	0.00034	0.79	0.0431	0.0457	0.04272	254570
1713829800	0.0431	0.00403	10.31	0.03907	0.044	0.03907	300028
1713743400	0.03907	-0.00064	-1.61	0.03971	0.03985	0.03859	180886
1713657000	0.03971	0.00271	7.32	0.03731	0.04064	0.03731	330541
1713570600	0.037	0.00073	2.01	0.03627	0.03908	0.034	365064
1713484200	0.03627	0.00165	4.77	0.03462	0.03658	0.03331	164980
1713397800	0.03462	0.00014	0.41	0.03448	0.03516	0.03282	306724
1713311400	0.03448	-0.00014	-0.40	0.03439	0.03467	0.03269	90862
1713225000	0.03462	-0.00118	-3.30	0.03465	0.03716	0.03373	347039
1713138600	0.0358	0.00264	7.96	0.03305	0.0358	0.03125	877601
1713052200	0.03316	-0.00575	-14.78	0.03891	0.03902	0.028	5910341
1712965800	0.03891	-0.00721	-15.63	0.04612	0.04641	0.03574	1051103
1712879400	0.04612	-0.0022	-4.55	0.04832	0.04832	0.046	41193
1712793000	0.04832	0.00089	1.88	0.04743	0.04932	0.045	483236
1712706600	0.04743	-0.00185	-3.75	0.04917	0.04937	0.04702	149457
1712620200	0.04928	-0.00098	-1.95	0.04921	0.05125	0.04754	560452
1712533800	0.05026	0.00324	6.89	0.04653	0.05232	0.04631	458237
1712447400	0.04702	0.00337	7.72	0.04365	0.04925	0.04343	139218
1712361000	0.04365	-0.00053	-1.20	0.04447	0.04447	0.04133	107397
1712274600	0.04418	0.00192	4.54	0.04226	0.04574	0.04076	500360
1712188200	0.04226	-0.00255	-5.69	0.044	0.04479	0.04131	1132886
1712101800	0.04481	-0.00906	-16.82	0.05368	0.05368	0.04433	817787
1712015400	0.05387	0.00676	14.35	0.04882	0.05418	0.04761	668183
1711929000	0.04711	0.00426	9.94	0.04285	0.0505	0.04285	480541
1711842600	0.04285	0.00024	0.56	0.04261	0.04543	0.04212	279954
1711756200	0.04261	-0.00123	-2.81	0.04371	0.04371	0.04173	347022
1711669800	0.04384	-0.0009	-2.01	0.0449	0.0458	0.04206	496923
1711583400	0.04474	0.00011	0.25	0.04463	0.04964	0.04416	478424
1711497000	0.04463	0.00511	12.93	0.03952	0.05135	0.03952	2716430
1711410600	0.03952	0.0041	11.58	0.03548	0.04132	0.03545	507985
1711324200	0.03542	0.0008	2.31	0.03462	0.03559	0.03387	80455
1711237800	0.03462	0.00121	3.62	0.03341	0.03523	0.03341	72417
1711151400	0.03341	-0.00178	-5.06	0.03519	0.03567	0.0329	134201
1711065000	0.03519	-0.0005	-1.40	0.03569	0.03628	0.0346	101573
1710978600	0.03569	0.00375	11.74	0.03194	0.03569	0.03137	364292
1710892200	0.03194	-0.00456	-12.49	0.0365	0.0365	0.03131	1135577
1710805800	0.0365	-0.00278	-7.08	0.0387	0.0387	0.03575	2842690
1710719400	0.03928	0.00308	8.51	0.03632	0.03939	0.03496	318168
1710633000	0.0362	-0.00421	-10.42	0.04002	0.04286	0.03591	693390
1710546600	0.04041	-0.00381	-8.62	0.04367	0.04367	0.03722	1496000
1710460200	0.04422	-0.00088	-1.95	0.04492	0.0454	0.0403	565763
1710373800	0.0451	0.0011	2.50	0.04439	0.0451	0.0422	650064
1710287400	0.044	0.00343	8.45	0.04011	0.04403	0.03919	1090683
1710201000	0.04057	0.00172	4.43	0.0388	0.04129	0.0365	1644818
1710114600	0.03885	-0.00013	-0.33	0.03922	0.03955	0.03741	511515
1710028200	0.03898	0.00048	1.25	0.0385	0.0395	0.03774	462222
1709941800	0.0385	-0.0002	-0.52	0.03849	0.041	0.03756	1200370
1709855400	0.0387	0.00533	15.97	0.03306	0.045	0.03283	5233057
1709769000	0.03337	0.00371	12.51	0.02966	0.03337	0.02855	700223
1709682600	0.02966	-0.00264	-8.17	0.0323	0.03256	0.02393	1738874
1709596200	0.0323	-0.0006	-1.82	0.03295	0.03357	0.031	667359
1709509800	0.0329	0.00148	4.71	0.03168	0.035	0.02854	820368
1709423400	0.03142	0.00128	4.25	0.03005	0.03217	0.0293	861891
1709337000	0.03014	0.00113	3.90	0.02901	0.0306	0.02877	383267
1709250600	0.02901	0.00229	8.57	0.02658	0.031	0.02629	1295062
1709164200	0.02672	-3.0E-5	-0.11	0.02675	0.02862	0.025	1124184
1709077800	0.02675	0.00073	2.81	0.02602	0.0275	0.02509	729389
1708991400	0.02602	0.00047	1.84	0.02539	0.02634	0.02474	207383
1708905000	0.02555	0.00116	4.76	0.02439	0.0265	0.02439	975540
1708818600	0.02439	0.00138	6.00	0.02301	0.02546	0.02301	293755
1708732200	0.02301	-0.00067	-2.83	0.02368	0.02385	0.02266	126318
1708645800	0.02368	0.00019	0.81	0.02355	0.02418	0.02321	542441
1708559400	0.02349	-0.00177	-7.01	0.02508	0.02555	0.02256	599181
1708473000	0.02526	0.00094	3.87	0.02432	0.0254	0.0229	1002910
1708386600	0.02432	0.00169	7.47	0.02273	0.02465	0.02249	696801
1708300200	0.02263	0.00081	3.71	0.02182	0.02332	0.02167	479045
1708213800	0.02182	-0.00039	-1.76	0.02215	0.02242	0.02128	340551
1708127400	0.02221	0.00019	0.86	0.02202	0.02277	0.02144	327608
1708041000	0.02202	0.0009	4.26	0.02112	0.0225	0.02106	859918
1707954600	0.02112	0.0014	7.10	0.01972	0.02166	0.01972	2713115
1707868200	0.01972	-0.00025	-1.25	0.01997	0.01997	0.01942	184785
1707781800	0.01997	0.00058	2.99	0.01937	0.02003	0.01888	296165
1707695400	0.01939	3.0E-5	0.15	0.01936	0.01986	0.01923	1073658
1707609000	0.01936	-8.0E-5	-0.41	0.01944	0.01965	0.01914	305277
1707522600	0.01944	0.00018	0.93	0.01926	0.01976	0.01926	238584
1707436200	0.01926	-6.0E-5	-0.31	0.01932	0.01954	0.01915	2042798
1707349800	0.01932	0.00021	1.10	0.01903	0.01932	0.01894	26045
1707263400	0.01911	0.00034	1.81	0.01877	0.01912	0.01877	34097
1707177000	0.01877	4.0E-5	0.21	0.01866	0.01919	0.01851	69394
1707090600	0.01873	-0.00055	-2.85	0.01928	0.01928	0.01873	11095
1707004200	0.01928	0.00043	2.28	0.01885	0.01965	0.01885	120933
1706917800	0.01885	0.00046	2.50	0.01839	0.01895	0.01839	56073
1706831400	0.01839	-8.0E-5	-0.43	0.01847	0.01847	0.01821	29128
1706745000	0.01847	-0.00066	-3.45	0.01916	0.01916	0.01817	251205
1706658600	0.01913	-0.00034	-1.75	0.01947	0.01967	0.01913	458429
1706572200	0.01947	0.00064	3.40	0.01908	0.01973	0.01908	38680
1706485800	0.01883	-0.00081	-4.12	0.01964	0.01976	0.01882	101091
1706399400	0.01964	0.00051	2.67	0.01913	0.01964	0.01885	223710
1706313000	0.01913	0.00095	5.23	0.01818	0.01949	0.018	384712
1706226600	0.01818	0.00015	0.83	0.01803	0.01873	0.01788	380115

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions