Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ANKRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.04442 | -0.00187 | -4.04% | 0.04615 | 0.04673 | 0.04413 | 22,198,846.00 |
| May 07 2024 | 0.04629 | -0.00122 | -2.57% | 0.04763 | 0.04873 | 0.04617 | 19,228,449.00 |
| May 06 2024 | 0.04751 | -0.00188 | -3.81% | 0.04944 | 0.05093 | 0.04734 | 14,731,125.00 |
| May 05 2024 | 0.04939 | -0.0001 | -0.20% | 0.04946 | 0.0509 | 0.0481 | 16,504,326.00 |
| May 04 2024 | 0.04949 | -0.0001 | -0.20% | 0.04958 | 0.05111 | 0.04907 | 23,479,459.00 |
| May 03 2024 | 0.04959 | 0.00308 | 6.62% | 0.04649 | 0.05065 | 0.04605 | 23,975,102.00 |
| May 02 2024 | 0.04651 | 0.00019 | 0.41% | 0.04603 | 0.04721 | 0.04428 | 30,474,351.00 |
| May 01 2024 | 0.04632 | -0.00098 | -2.07% | 0.04694 | 0.04714 | 0.04245 | 53,371,572.00 |
| Apr 30 2024 | 0.0473 | -0.00621 | -11.61% | 0.05345 | 0.05413 | 0.04545 | 52,357,436.00 |
| Apr 29 2024 | 0.05351 | 0.0013 | 2.49% | 0.04829 | 0.05414 | 0.04804 | 41,357,571.00 |
| Apr 28 2024 | 0.05221 | -0.00226 | -4.15% | 0.05428 | 0.05609 | 0.05179 | 28,941,641.00 |
| Apr 27 2024 | 0.05447 | 0.00412 | 8.18% | 0.05028 | 0.05567 | 0.04798 | 45,915,201.00 |
| Apr 26 2024 | 0.05035 | -0.00316 | -5.91% | 0.05358 | 0.05378 | 0.05021 | 32,873,153.00 |
| Apr 25 2024 | 0.05351 | 0.00316 | 6.28% | 0.05055 | 0.05528 | 0.04969 | 78,420,688.00 |
| Apr 24 2024 | 0.05035 | -0.00392 | -7.22% | 0.05459 | 0.05608 | 0.04959 | 61,981,834.00 |
| Apr 23 2024 | 0.05427 | 0.00118 | 2.22% | 0.0531 | 0.05626 | 0.05264 | 64,215,211.00 |
| Apr 22 2024 | 0.05309 | 0.00496 | 10.31% | 0.04829 | 0.05451 | 0.04804 | 58,108,975.00 |
| Apr 21 2024 | 0.04813 | -0.00076 | -1.55% | 0.04854 | 0.04925 | 0.04768 | 30,649,574.00 |
| Apr 20 2024 | 0.04889 | 0.00243 | 5.23% | 0.04602 | 0.0507 | 0.04585 | 54,777,829.00 |
| Apr 19 2024 | 0.04646 | 0.00069 | 1.51% | 0.0461 | 0.04742 | 0.04205 | 53,954,699.00 |
| Apr 18 2024 | 0.04577 | 0.00305 | 7.14% | 0.04276 | 0.04637 | 0.04136 | 37,279,552.00 |
| Apr 17 2024 | 0.04272 | 0.00 | 0.00% | 0.04246 | 0.044 | 0.04023 | 23,777,512.00 |
| Apr 16 2024 | 0.04272 | -0.00023 | -0.54% | 0.04264 | 0.04359 | 0.04028 | 36,345,119.00 |
| Apr 15 2024 | 0.04295 | -0.00097 | -2.21% | 0.04334 | 0.04693 | 0.04115 | 55,255,696.00 |
| Apr 14 2024 | 0.04392 | 0.00336 | 8.28% | 0.04018 | 0.04456 | 0.038 | 64,546,279.00 |
| Apr 13 2024 | 0.04056 | -0.00774 | -16.02% | 0.048 | 0.04864 | 0.03424 | 159,141,146.00 |
| Apr 12 2024 | 0.0483 | -0.01002 | -17.18% | 0.05806 | 0.05894 | 0.045 | 88,341,119.00 |
| Apr 11 2024 | 0.05832 | -0.00147 | -2.46% | 0.05936 | 0.06054 | 0.05757 | 21,480,042.00 |
| Apr 10 2024 | 0.05979 | -0.00004 | -0.07% | 0.05956 | 0.06279 | 0.05635 | 53,533,144.00 |
| Apr 09 2024 | 0.05983 | -0.00262 | -4.20% | 0.06233 | 0.0628 | 0.05944 | 35,884,015.00 |
| Apr 08 2024 | 0.06245 | -0.00158 | -2.47% | 0.06473 | 0.06541 | 0.06145 | 101,861,240.00 |
| Apr 07 2024 | 0.06403 | 0.00494 | 8.36% | 0.05873 | 0.06647 | 0.05845 | 105,491,455.00 |
| Apr 06 2024 | 0.05909 | 0.00378 | 6.83% | 0.0548 | 0.06251 | 0.05455 | 67,789,524.00 |
| Apr 05 2024 | 0.05531 | -0.00081 | -1.44% | 0.05575 | 0.05606 | 0.05177 | 41,171,311.00 |
| Apr 04 2024 | 0.05612 | 0.00262 | 4.90% | 0.05293 | 0.05814 | 0.05131 | 50,133,788.00 |
| Apr 03 2024 | 0.0535 | -0.00246 | -4.40% | 0.05612 | 0.05673 | 0.05211 | 77,753,451.00 |
| Apr 02 2024 | 0.05596 | -0.01151 | -17.06% | 0.06641 | 0.06706 | 0.05547 | 154,945,637.00 |
| Apr 01 2024 | 0.06747 | 0.00752 | 12.54% | 0.05929 | 0.06921 | 0.05926 | 268,563,370.00 |
| Mar 31 2024 | 0.05995 | 0.00563 | 10.36% | 0.05411 | 0.0644 | 0.05401 | 241,312,339.00 |
| Mar 30 2024 | 0.05432 | 0.00054 | 1.00% | 0.05458 | 0.05788 | 0.053 | 93,872,151.00 |
| Mar 29 2024 | 0.05378 | -0.00156 | -2.82% | 0.0551 | 0.05525 | 0.05229 | 60,248,327.00 |
| Mar 28 2024 | 0.05534 | -0.00142 | -2.50% | 0.05634 | 0.05803 | 0.05302 | 110,341,762.00 |
| Mar 27 2024 | 0.05676 | -0.00015 | -0.26% | 0.0564 | 0.06306 | 0.05558 | 212,111,435.00 |
| Mar 26 2024 | 0.05691 | 0.00652 | 12.94% | 0.05064 | 0.06533 | 0.05041 | 329,763,562.00 |
| Mar 25 2024 | 0.05039 | 0.00585 | 13.13% | 0.04436 | 0.05276 | 0.04426 | 142,176,901.00 |
| Mar 24 2024 | 0.04454 | 0.0015 | 3.49% | 0.04301 | 0.04497 | 0.04249 | 23,625,659.00 |
| Mar 23 2024 | 0.04304 | 0.00063 | 1.49% | 0.04264 | 0.04486 | 0.04242 | 36,681,130.00 |
| Mar 22 2024 | 0.04241 | -0.00216 | -4.85% | 0.04442 | 0.04508 | 0.04124 | 31,258,490.00 |
| Mar 21 2024 | 0.04457 | -0.00102 | -2.24% | 0.0455 | 0.04681 | 0.04372 | 35,951,013.00 |
| Mar 20 2024 | 0.04559 | 0.00429 | 10.39% | 0.04141 | 0.04573 | 0.03923 | 82,616,655.00 |
| Mar 19 2024 | 0.0413 | -0.00487 | -10.55% | 0.04633 | 0.04667 | 0.03955 | 86,116,424.00 |
| Mar 18 2024 | 0.04617 | -0.00378 | -7.57% | 0.0497 | 0.0505 | 0.04543 | 61,182,392.00 |
| Mar 17 2024 | 0.04995 | 0.0037 | 8.00% | 0.04635 | 0.05046 | 0.0437 | 59,127,107.00 |
| Mar 16 2024 | 0.04625 | -0.00519 | -10.09% | 0.05102 | 0.05517 | 0.04524 | 87,861,594.00 |
| Mar 15 2024 | 0.05144 | -0.00495 | -8.78% | 0.05663 | 0.05663 | 0.04708 | 166,408,428.00 |
| Mar 14 2024 | 0.05639 | -0.0017 | -2.93% | 0.05797 | 0.05834 | 0.05028 | 97,943,130.00 |
| Mar 13 2024 | 0.05809 | 0.00137 | 2.42% | 0.05719 | 0.060 | 0.05443 | 97,883,193.00 |
| Mar 12 2024 | 0.05672 | 0.00431 | 8.22% | 0.0534 | 0.05683 | 0.04985 | 160,844,329.00 |
| Mar 11 2024 | 0.05241 | 0.0021 | 4.17% | 0.0502 | 0.0537 | 0.04642 | 303,779,853.00 |
| Mar 10 2024 | 0.05031 | -0.00034 | -0.67% | 0.05019 | 0.05124 | 0.04793 | 81,730,853.00 |
| Mar 09 2024 | 0.05065 | 0.00097 | 1.95% | 0.04969 | 0.0513 | 0.04843 | 124,750,936.00 |
| Mar 08 2024 | 0.04968 | 0.00033 | 0.67% | 0.05034 | 0.05466 | 0.04816 | 179,669,815.00 |
| Mar 07 2024 | 0.04935 | 0.00679 | 15.95% | 0.0423 | 0.057 | 0.04134 | 542,521,340.00 |
| Mar 06 2024 | 0.04256 | 0.00469 | 12.38% | 0.03774 | 0.04277 | 0.03559 | 87,840,583.00 |
| Mar 05 2024 | 0.03787 | -0.00316 | -7.70% | 0.04084 | 0.04177 | 0.03035 | 97,456,677.00 |
| Mar 04 2024 | 0.04103 | -0.00084 | -2.01% | 0.04168 | 0.04268 | 0.0392 | 103,509,979.00 |
| Mar 03 2024 | 0.04187 | 0.00168 | 4.18% | 0.03982 | 0.04406 | 0.03566 | 133,389,079.00 |
| Mar 02 2024 | 0.04019 | 0.00218 | 5.74% | 0.03795 | 0.041 | 0.03618 | 97,383,302.00 |
| Mar 01 2024 | 0.03801 | 0.00123 | 3.34% | 0.03694 | 0.039 | 0.0355 | 97,461,162.00 |
| Feb 29 2024 | 0.03678 | 0.00244 | 7.11% | 0.03426 | 0.03949 | 0.03369 | 149,699,940.00 |
| Feb 28 2024 | 0.03434 | 0.00045 | 1.33% | 0.03392 | 0.0363 | 0.03126 | 82,323,643.00 |
| Feb 27 2024 | 0.03389 | 0.00086 | 2.60% | 0.03298 | 0.03558 | 0.0324 | 79,742,436.00 |
| Feb 26 2024 | 0.03303 | 0.00059 | 1.82% | 0.03226 | 0.03348 | 0.03105 | 54,699,458.00 |
| Feb 25 2024 | 0.03244 | 0.00172 | 5.60% | 0.03071 | 0.03364 | 0.03062 | 105,703,033.00 |
| Feb 24 2024 | 0.03072 | 0.00127 | 4.31% | 0.02953 | 0.03252 | 0.0285 | 84,398,447.00 |
| Feb 23 2024 | 0.02945 | -0.00059 | -1.96% | 0.03005 | 0.0303 | 0.02837 | 27,558,300.00 |
| Feb 22 2024 | 0.03004 | 0.00028 | 0.94% | 0.02964 | 0.03078 | 0.02928 | 48,942,747.00 |
| Feb 21 2024 | 0.02976 | -0.00206 | -6.47% | 0.03169 | 0.03233 | 0.02832 | 55,951,483.00 |
| Feb 20 2024 | 0.03182 | 0.00139 | 4.57% | 0.03046 | 0.03209 | 0.02883 | 117,656,823.00 |
| Feb 19 2024 | 0.03043 | 0.00182 | 6.36% | 0.02859 | 0.03118 | 0.02834 | 47,835,189.00 |
| Feb 18 2024 | 0.02861 | 0.00107 | 3.89% | 0.02748 | 0.0295 | 0.02725 | 45,730,266.00 |
| Feb 17 2024 | 0.02754 | -0.00048 | -1.71% | 0.02801 | 0.02828 | 0.02671 | 46,902,857.00 |
| Feb 16 2024 | 0.02802 | 0.00006 | 0.21% | 0.02796 | 0.0295 | 0.02713 | 80,206,892.00 |
| Feb 15 2024 | 0.02796 | 0.00134 | 5.03% | 0.02663 | 0.02855 | 0.02644 | 68,182,008.00 |
| Feb 14 2024 | 0.02662 | 0.00173 | 6.95% | 0.02483 | 0.02738 | 0.02463 | 44,361,919.00 |
| Feb 13 2024 | 0.02489 | -0.00038 | -1.50% | 0.02525 | 0.0254 | 0.02418 | 23,955,374.00 |
| Feb 12 2024 | 0.02527 | 0.00067 | 2.72% | 0.02463 | 0.02539 | 0.02434 | 24,397,685.00 |
| Feb 11 2024 | 0.0246 | 0.00002 | 0.08% | 0.02457 | 0.02523 | 0.0245 | 20,861,496.00 |
| Feb 10 2024 | 0.02458 | -0.00033 | -1.32% | 0.02494 | 0.02512 | 0.02436 | 7,489,601.00 |
| Feb 09 2024 | 0.02491 | 0.0005 | 2.05% | 0.02441 | 0.02502 | 0.02436 | 11,536,838.00 |
