Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.ANKRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.050215 | -0.003157 | -5.92% | 0.053635 | 0.053821 | 0.050181 | 7,344,970.00 |
| Apr 25 2024 | 0.053372 | 0.003086 | 6.14% | 0.050295 | 0.05523 | 0.049643 | 11,603,323.00 |
| Apr 24 2024 | 0.050286 | -0.003929 | -7.25% | 0.054956 | 0.055957 | 0.049581 | 12,325,872.00 |
| Apr 23 2024 | 0.054215 | 0.001212 | 2.29% | 0.053789 | 0.055852 | 0.052542 | 16,470,115.00 |
| Apr 22 2024 | 0.053003 | 0.004846 | 10.06% | 0.048171 | 0.054468 | 0.048018 | 13,637,663.00 |
| Apr 21 2024 | 0.048157 | -0.000603 | -1.24% | 0.048962 | 0.049184 | 0.047634 | 8,557,094.00 |
| Apr 20 2024 | 0.04876 | 0.002493 | 5.39% | 0.045939 | 0.050442 | 0.045817 | 13,337,973.00 |
| Apr 19 2024 | 0.046267 | 0.000479 | 1.05% | 0.045698 | 0.047361 | 0.042136 | 12,693,299.00 |
| Apr 18 2024 | 0.045788 | 0.003083 | 7.22% | 0.042935 | 0.046167 | 0.041305 | 12,681,481.00 |
| Apr 17 2024 | 0.042705 | 0.000161 | 0.38% | 0.042745 | 0.044002 | 0.040236 | 11,958,767.00 |
| Apr 16 2024 | 0.042544 | -0.000352 | -0.82% | 0.043214 | 0.043334 | 0.040276 | 11,798,145.00 |
| Apr 15 2024 | 0.042896 | -0.000826 | -1.89% | 0.043891 | 0.046884 | 0.041194 | 14,747,224.00 |
| Apr 14 2024 | 0.043722 | 0.003376 | 8.37% | 0.040603 | 0.044384 | 0.037987 | 18,864,423.00 |
| Apr 13 2024 | 0.040346 | -0.007886 | -16.35% | 0.048125 | 0.04863 | 0.034199 | 20,411,842.00 |
| Apr 12 2024 | 0.048232 | -0.010046 | -17.24% | 0.058496 | 0.058937 | 0.046404 | 13,387,030.00 |
| Apr 11 2024 | 0.058278 | -0.001396 | -2.34% | 0.059627 | 0.060481 | 0.057478 | 7,501,488.00 |
| Apr 10 2024 | 0.059674 | -0.000099 | -0.17% | 0.05967 | 0.062731 | 0.056953 | 10,475,453.00 |
| Apr 09 2024 | 0.059773 | -0.00264 | -4.23% | 0.062463 | 0.062707 | 0.059391 | 11,143,408.00 |
| Apr 08 2024 | 0.062413 | -0.001614 | -2.52% | 0.064695 | 0.065405 | 0.061443 | 15,960,909.00 |
| Apr 07 2024 | 0.064027 | 0.005101 | 8.66% | 0.059011 | 0.06641 | 0.058418 | 24,327,188.00 |
| Apr 06 2024 | 0.058926 | 0.003626 | 6.56% | 0.055231 | 0.062403 | 0.054568 | 15,762,193.00 |
| Apr 05 2024 | 0.0553 | -0.000812 | -1.45% | 0.055869 | 0.056292 | 0.051719 | 11,428,883.00 |
| Apr 04 2024 | 0.056112 | 0.002826 | 5.30% | 0.053354 | 0.057881 | 0.051246 | 12,392,651.00 |
| Apr 03 2024 | 0.053286 | -0.002461 | -4.41% | 0.055704 | 0.056653 | 0.05206 | 18,111,971.00 |
| Apr 02 2024 | 0.055747 | -0.011409 | -16.99% | 0.066047 | 0.06678 | 0.055444 | 22,834,913.00 |
| Apr 01 2024 | 0.067156 | 0.00726 | 12.12% | 0.060482 | 0.06871 | 0.060095 | 32,103,929.00 |
| Mar 31 2024 | 0.059896 | 0.005653 | 10.42% | 0.054241 | 0.064274 | 0.053905 | 25,994,959.00 |
| Mar 30 2024 | 0.054243 | 0.000432 | 0.80% | 0.054648 | 0.057495 | 0.053041 | 17,699,457.00 |
| Mar 29 2024 | 0.053811 | -0.001454 | -2.63% | 0.055417 | 0.055434 | 0.052319 | 10,995,575.00 |
| Mar 28 2024 | 0.055265 | -0.001421 | -2.51% | 0.056841 | 0.05807 | 0.053058 | 18,434,175.00 |
| Mar 27 2024 | 0.056686 | -0.000132 | -0.23% | 0.056163 | 0.062681 | 0.055554 | 31,860,914.00 |
| Mar 26 2024 | 0.056818 | 0.00626 | 12.38% | 0.0506 | 0.065016 | 0.050304 | 36,834,231.00 |
| Mar 25 2024 | 0.050558 | 0.006079 | 13.67% | 0.044698 | 0.052761 | 0.044256 | 19,616,147.00 |
| Mar 24 2024 | 0.044479 | 0.001501 | 3.49% | 0.043185 | 0.04497 | 0.042435 | 5,510,933.00 |
| Mar 23 2024 | 0.042978 | 0.000463 | 1.09% | 0.043815 | 0.044835 | 0.042396 | 11,437,437.00 |
| Mar 22 2024 | 0.042515 | -0.002074 | -4.65% | 0.044526 | 0.045034 | 0.041146 | 12,419,483.00 |
| Mar 21 2024 | 0.044589 | -0.001065 | -2.33% | 0.045491 | 0.046616 | 0.043705 | 11,810,791.00 |
| Mar 20 2024 | 0.045654 | 0.004263 | 10.30% | 0.041171 | 0.04571 | 0.039219 | 17,507,843.00 |
| Mar 19 2024 | 0.041391 | -0.004762 | -10.32% | 0.046383 | 0.046698 | 0.039704 | 18,359,804.00 |
| Mar 18 2024 | 0.046153 | -0.004058 | -8.08% | 0.049945 | 0.050228 | 0.045404 | 13,592,255.00 |
| Mar 17 2024 | 0.050211 | 0.003864 | 8.34% | 0.047403 | 0.050481 | 0.043727 | 16,101,100.00 |
| Mar 16 2024 | 0.046347 | -0.005118 | -9.94% | 0.051137 | 0.054929 | 0.045287 | 21,701,429.00 |
| Mar 15 2024 | 0.051465 | -0.004996 | -8.85% | 0.056266 | 0.056948 | 0.047293 | 21,469,813.00 |
| Mar 14 2024 | 0.056461 | -0.001634 | -2.81% | 0.058431 | 0.058566 | 0.052174 | 15,927,728.00 |
| Mar 13 2024 | 0.058095 | 0.001524 | 2.69% | 0.056993 | 0.058154 | 0.054409 | 19,122,800.00 |
| Mar 12 2024 | 0.056571 | 0.004177 | 7.97% | 0.052745 | 0.056753 | 0.050006 | 24,461,016.00 |
| Mar 11 2024 | 0.052394 | 0.002155 | 4.29% | 0.049729 | 0.053671 | 0.047079 | 23,437,283.00 |
| Mar 10 2024 | 0.050239 | -0.00017 | -0.34% | 0.050308 | 0.05108 | 0.048004 | 19,614,932.00 |
| Mar 09 2024 | 0.050409 | 0.00075 | 1.51% | 0.049765 | 0.051218 | 0.048392 | 19,459,521.00 |
| Mar 08 2024 | 0.049659 | 0.000439 | 0.89% | 0.05126 | 0.052561 | 0.047107 | 26,185,799.00 |
| Mar 07 2024 | 0.04922 | 0.006649 | 15.62% | 0.042151 | 0.056263 | 0.041317 | 42,559,535.00 |
| Mar 06 2024 | 0.042571 | 0.004969 | 13.21% | 0.037509 | 0.042661 | 0.035645 | 22,741,032.00 |
| Mar 05 2024 | 0.037602 | -0.003364 | -8.21% | 0.040925 | 0.041704 | 0.033533 | 24,915,307.00 |
| Mar 04 2024 | 0.040966 | -0.000869 | -2.08% | 0.041643 | 0.042641 | 0.039216 | 19,783,941.00 |
| Mar 03 2024 | 0.041835 | 0.001678 | 4.18% | 0.040121 | 0.043865 | 0.03686 | 20,845,482.00 |
| Mar 02 2024 | 0.040157 | 0.00205 | 5.38% | 0.038096 | 0.040753 | 0.036719 | 21,231,659.00 |
| Mar 01 2024 | 0.038107 | 0.001458 | 3.98% | 0.037055 | 0.038762 | 0.036268 | 20,879,187.00 |
| Feb 29 2024 | 0.036649 | 0.0024 | 7.01% | 0.034236 | 0.039461 | 0.033721 | 19,686,245.00 |
| Feb 28 2024 | 0.034249 | 0.000295 | 0.87% | 0.033868 | 0.036274 | 0.031269 | 16,068,645.00 |
| Feb 27 2024 | 0.033954 | 0.00094 | 2.85% | 0.03318 | 0.035272 | 0.032364 | 16,705,768.00 |
| Feb 26 2024 | 0.033014 | 0.0006 | 1.85% | 0.032314 | 0.033484 | 0.031064 | 14,003,808.00 |
| Feb 25 2024 | 0.032414 | 0.001722 | 5.61% | 0.030858 | 0.033625 | 0.030634 | 17,741,357.00 |
| Feb 24 2024 | 0.030692 | 0.001215 | 4.12% | 0.029312 | 0.032319 | 0.028521 | 15,267,350.00 |
| Feb 23 2024 | 0.029477 | -0.000576 | -1.92% | 0.030115 | 0.030363 | 0.028377 | 7,276,316.00 |
| Feb 22 2024 | 0.030053 | 0.000276 | 0.93% | 0.029373 | 0.030784 | 0.029273 | 9,734,788.00 |
| Feb 21 2024 | 0.029777 | -0.001997 | -6.29% | 0.03186 | 0.032328 | 0.028304 | 12,671,737.00 |
| Feb 20 2024 | 0.031774 | 0.001371 | 4.51% | 0.030677 | 0.032088 | 0.029182 | 24,465,180.00 |
| Feb 19 2024 | 0.030403 | 0.001839 | 6.44% | 0.028671 | 0.031157 | 0.028323 | 13,317,329.00 |
| Feb 18 2024 | 0.028564 | 0.001047 | 3.80% | 0.027608 | 0.029481 | 0.027262 | 11,171,688.00 |
| Feb 17 2024 | 0.027517 | -0.000449 | -1.61% | 0.028216 | 0.028289 | 0.026729 | 7,604,477.00 |
| Feb 16 2024 | 0.027966 | 0.000047 | 0.17% | 0.027964 | 0.028753 | 0.027153 | 11,617,531.00 |
| Feb 15 2024 | 0.027919 | 0.001364 | 5.14% | 0.026655 | 0.028517 | 0.02641 | 17,884,617.00 |
| Feb 14 2024 | 0.026555 | 0.001671 | 6.72% | 0.024886 | 0.027325 | 0.024634 | 15,864,533.00 |
| Feb 13 2024 | 0.024884 | -0.000373 | -1.48% | 0.025166 | 0.025383 | 0.024204 | 6,453,523.00 |
| Feb 12 2024 | 0.025257 | 0.00068 | 2.77% | 0.024577 | 0.025414 | 0.024355 | 7,457,761.00 |
| Feb 11 2024 | 0.024577 | -0.000051 | -0.21% | 0.024816 | 0.025203 | 0.024489 | 5,587,832.00 |
| Feb 10 2024 | 0.024628 | -0.000232 | -0.93% | 0.024894 | 0.025095 | 0.024322 | 3,294,652.00 |
| Feb 09 2024 | 0.02486 | 0.000494 | 2.03% | 0.024218 | 0.025008 | 0.024184 | 5,026,314.00 |
| Feb 08 2024 | 0.024366 | -0.000056 | -0.23% | 0.024376 | 0.024638 | 0.024147 | 4,270,045.00 |
| Feb 07 2024 | 0.024422 | 0.000406 | 1.69% | 0.024073 | 0.024446 | 0.023837 | 3,705,288.00 |
| Feb 06 2024 | 0.024016 | 0.000192 | 0.81% | 0.023867 | 0.024203 | 0.023457 | 3,267,106.00 |
| Feb 05 2024 | 0.023824 | 0.000158 | 0.67% | 0.023897 | 0.024163 | 0.023225 | 4,065,178.00 |
| Feb 04 2024 | 0.023666 | -0.000512 | -2.12% | 0.024328 | 0.024435 | 0.023558 | 3,735,275.00 |
| Feb 03 2024 | 0.024178 | 0.000382 | 1.61% | 0.023789 | 0.024884 | 0.023704 | 5,978,182.00 |
| Feb 02 2024 | 0.023796 | 0.000276 | 1.17% | 0.023466 | 0.024043 | 0.023306 | 3,892,698.00 |
| Feb 01 2024 | 0.02352 | 0.000011 | 0.05% | 0.023222 | 0.023674 | 0.022964 | 5,337,069.00 |
| Jan 31 2024 | 0.023509 | -0.0008 | -3.29% | 0.024576 | 0.024624 | 0.02309 | 7,889,316.00 |
| Jan 30 2024 | 0.024309 | -0.000417 | -1.69% | 0.024745 | 0.024999 | 0.024153 | 5,518,342.00 |
| Jan 29 2024 | 0.024726 | 0.00071 | 2.96% | 0.024061 | 0.025021 | 0.023846 | 4,907,628.00 |
| Jan 28 2024 | 0.024016 | -0.00084 | -3.38% | 0.02499 | 0.025152 | 0.023769 | 5,925,749.00 |
| Jan 27 2024 | 0.024856 | 0.000572 | 2.36% | 0.02433 | 0.025014 | 0.023804 | 7,448,661.00 |
