Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANKRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.04776 | -0.00171 | -3.46% | 0.04961 | 0.05081 | 0.04743 | 493,676.00 |
| May 05 2024 | 0.04947 | -0.00001 | -0.02% | 0.04926 | 0.05088 | 0.04818 | 551,805.00 |
| May 04 2024 | 0.04948 | -0.00048 | -0.96% | 0.04984 | 0.05072 | 0.04926 | 1,011,170.00 |
| May 03 2024 | 0.04996 | 0.00332 | 7.12% | 0.04611 | 0.05023 | 0.04611 | 943,362.00 |
| May 02 2024 | 0.04664 | 0.00024 | 0.52% | 0.04606 | 0.0472 | 0.04447 | 1,048,753.00 |
| May 01 2024 | 0.0464 | -0.0007 | -1.49% | 0.04698 | 0.04698 | 0.04264 | 1,812,406.00 |
| Apr 30 2024 | 0.0471 | -0.00634 | -11.86% | 0.05338 | 0.05407 | 0.04562 | 1,344,000.00 |
| Apr 29 2024 | 0.05344 | 0.00125 | 2.40% | 0.05265 | 0.05417 | 0.05013 | 614,605.00 |
| Apr 28 2024 | 0.05219 | -0.00221 | -4.06% | 0.05409 | 0.05604 | 0.05205 | 603,940.00 |
| Apr 27 2024 | 0.0544 | 0.0041 | 8.15% | 0.05021 | 0.05567 | 0.04806 | 1,449,709.00 |
| Apr 26 2024 | 0.0503 | -0.00313 | -5.86% | 0.05357 | 0.05357 | 0.0503 | 416,133.00 |
| Apr 25 2024 | 0.05343 | 0.00299 | 5.93% | 0.05039 | 0.05517 | 0.0498 | 1,170,702.00 |
| Apr 24 2024 | 0.05044 | -0.00366 | -6.77% | 0.05443 | 0.05596 | 0.04969 | 1,980,825.00 |
| Apr 23 2024 | 0.0541 | 0.0008 | 1.50% | 0.05301 | 0.05604 | 0.05281 | 2,223,228.00 |
| Apr 22 2024 | 0.0533 | 0.0051 | 10.58% | 0.04854 | 0.0545 | 0.04827 | 1,712,489.00 |
| Apr 21 2024 | 0.0482 | -0.00061 | -1.25% | 0.04881 | 0.0492 | 0.04776 | 1,169,261.00 |
| Apr 20 2024 | 0.04881 | 0.00267 | 5.79% | 0.0464 | 0.05049 | 0.0464 | 970,341.00 |
| Apr 19 2024 | 0.04614 | 0.00036 | 0.79% | 0.04573 | 0.04723 | 0.04237 | 1,886,842.00 |
| Apr 18 2024 | 0.04578 | 0.00289 | 6.74% | 0.04246 | 0.04637 | 0.04164 | 3,617,721.00 |
| Apr 17 2024 | 0.04289 | -0.00008 | -0.19% | 0.0425 | 0.04397 | 0.0406 | 1,856,604.00 |
| Apr 16 2024 | 0.04297 | -0.00004 | -0.09% | 0.04262 | 0.04321 | 0.04037 | 1,468,937.00 |
| Apr 15 2024 | 0.04301 | -0.00108 | -2.45% | 0.04349 | 0.04683 | 0.0413 | 2,921,540.00 |
| Apr 14 2024 | 0.04409 | 0.00339 | 8.33% | 0.04009 | 0.04434 | 0.0386 | 1,199,784.00 |
| Apr 13 2024 | 0.0407 | -0.00743 | -15.44% | 0.04763 | 0.04851 | 0.03448 | 5,796,992.00 |
| Apr 12 2024 | 0.04813 | -0.01021 | -17.50% | 0.05809 | 0.05892 | 0.04557 | 3,045,776.00 |
| Apr 11 2024 | 0.05834 | -0.00154 | -2.57% | 0.05962 | 0.06044 | 0.05751 | 1,548,475.00 |
| Apr 10 2024 | 0.05988 | -0.00002 | -0.03% | 0.06006 | 0.06282 | 0.05659 | 2,529,840.00 |
| Apr 09 2024 | 0.0599 | -0.00255 | -4.08% | 0.06231 | 0.06272 | 0.05952 | 1,349,083.00 |
| Apr 08 2024 | 0.06245 | -0.00176 | -2.74% | 0.06436 | 0.06541 | 0.06156 | 2,951,653.00 |
| Apr 07 2024 | 0.06421 | 0.00509 | 8.61% | 0.05884 | 0.06643 | 0.05859 | 3,126,124.00 |
| Apr 06 2024 | 0.05912 | 0.00399 | 7.24% | 0.05515 | 0.0624 | 0.05467 | 2,896,863.00 |
| Apr 05 2024 | 0.05513 | -0.00091 | -1.62% | 0.05566 | 0.05602 | 0.052 | 928,093.00 |
| Apr 04 2024 | 0.05604 | 0.0027 | 5.06% | 0.05327 | 0.05785 | 0.05136 | 2,109,755.00 |
| Apr 03 2024 | 0.05334 | -0.00248 | -4.44% | 0.0558 | 0.05656 | 0.05229 | 1,367,392.00 |
| Apr 02 2024 | 0.05582 | -0.01135 | -16.90% | 0.06748 | 0.06748 | 0.05546 | 3,148,201.00 |
| Apr 01 2024 | 0.06717 | 0.00729 | 12.17% | 0.05936 | 0.06886 | 0.05936 | 6,371,858.00 |
| Mar 31 2024 | 0.05988 | 0.00552 | 10.15% | 0.05431 | 0.06439 | 0.05406 | 18,600,101.00 |
| Mar 30 2024 | 0.05436 | 0.00047 | 0.87% | 0.05413 | 0.05766 | 0.05326 | 3,260,334.00 |
| Mar 29 2024 | 0.05389 | -0.00154 | -2.78% | 0.05515 | 0.05515 | 0.05242 | 1,624,845.00 |
| Mar 28 2024 | 0.05543 | -0.00119 | -2.10% | 0.05663 | 0.05776 | 0.05304 | 7,308,376.00 |
| Mar 27 2024 | 0.05662 | -0.00025 | -0.44% | 0.0567 | 0.06298 | 0.05566 | 8,856,901.00 |
| Mar 26 2024 | 0.05687 | 0.0063 | 12.46% | 0.05072 | 0.06525 | 0.05054 | 8,273,264.00 |
| Mar 25 2024 | 0.05057 | 0.00598 | 13.41% | 0.04438 | 0.05264 | 0.04436 | 3,734,183.00 |
| Mar 24 2024 | 0.04459 | 0.00154 | 3.58% | 0.04312 | 0.04499 | 0.04267 | 467,362.00 |
| Mar 23 2024 | 0.04305 | 0.00063 | 1.49% | 0.04254 | 0.04485 | 0.04254 | 1,043,090.00 |
| Mar 22 2024 | 0.04242 | -0.00215 | -4.82% | 0.04452 | 0.04503 | 0.0413 | 1,575,436.00 |
| Mar 21 2024 | 0.04457 | -0.00112 | -2.45% | 0.04551 | 0.04675 | 0.04381 | 976,508.00 |
| Mar 20 2024 | 0.04569 | 0.00451 | 10.95% | 0.04107 | 0.04569 | 0.0393 | 1,278,222.00 |
| Mar 19 2024 | 0.04118 | -0.00506 | -10.94% | 0.04618 | 0.0465 | 0.03976 | 3,046,609.00 |
| Mar 18 2024 | 0.04624 | -0.00378 | -7.56% | 0.04995 | 0.04995 | 0.04556 | 1,031,736.00 |
| Mar 17 2024 | 0.05002 | 0.00373 | 8.06% | 0.0465 | 0.05047 | 0.0438 | 1,833,003.00 |
| Mar 16 2024 | 0.04629 | -0.00523 | -10.15% | 0.05101 | 0.05512 | 0.04536 | 2,329,582.00 |
| Mar 15 2024 | 0.05152 | -0.00489 | -8.67% | 0.05642 | 0.05642 | 0.04716 | 3,101,485.00 |
| Mar 14 2024 | 0.05641 | -0.00186 | -3.19% | 0.05852 | 0.05852 | 0.05196 | 3,517,550.00 |
| Mar 13 2024 | 0.05827 | 0.0007 | 1.22% | 0.05839 | 0.060 | 0.05449 | 3,391,794.00 |
| Mar 12 2024 | 0.05757 | 0.00509 | 9.70% | 0.05233 | 0.05757 | 0.04983 | 5,969,633.00 |
| Mar 11 2024 | 0.05248 | 0.00242 | 4.83% | 0.05025 | 0.05351 | 0.04664 | 3,436,743.00 |
| Mar 10 2024 | 0.05006 | -0.00064 | -1.26% | 0.05023 | 0.05106 | 0.04802 | 2,231,398.00 |
| Mar 09 2024 | 0.0507 | 0.00092 | 1.85% | 0.04983 | 0.05116 | 0.04861 | 3,509,249.00 |
| Mar 08 2024 | 0.04978 | 0.00025 | 0.50% | 0.04983 | 0.0531 | 0.04802 | 3,552,351.00 |
| Mar 07 2024 | 0.04953 | 0.00691 | 16.21% | 0.04259 | 0.05752 | 0.04136 | 14,707,919.00 |
| Mar 06 2024 | 0.04262 | 0.00476 | 12.57% | 0.03758 | 0.04274 | 0.03582 | 2,988,277.00 |
| Mar 05 2024 | 0.03786 | -0.00318 | -7.75% | 0.04067 | 0.04169 | 0.03073 | 3,724,807.00 |
| Mar 04 2024 | 0.04104 | -0.0009 | -2.15% | 0.04157 | 0.0426 | 0.03927 | 2,770,470.00 |
| Mar 03 2024 | 0.04194 | 0.00175 | 4.35% | 0.03984 | 0.04394 | 0.03598 | 3,100,011.00 |
| Mar 02 2024 | 0.04019 | 0.00204 | 5.35% | 0.03823 | 0.04079 | 0.03678 | 2,182,752.00 |
| Mar 01 2024 | 0.03815 | 0.00143 | 3.89% | 0.03705 | 0.03864 | 0.03637 | 1,855,591.00 |
| Feb 29 2024 | 0.03672 | 0.00238 | 6.93% | 0.03429 | 0.0395 | 0.03378 | 4,068,000.00 |
| Feb 28 2024 | 0.03434 | 0.00041 | 1.21% | 0.03384 | 0.03627 | 0.03149 | 2,073,704.00 |
| Feb 27 2024 | 0.03393 | 0.00078 | 2.35% | 0.03304 | 0.0356 | 0.03245 | 2,496,729.00 |
| Feb 26 2024 | 0.03315 | 0.00084 | 2.60% | 0.03244 | 0.0334 | 0.03112 | 2,415,150.00 |
| Feb 25 2024 | 0.03231 | 0.00155 | 5.04% | 0.0307 | 0.03361 | 0.0307 | 2,898,838.00 |
| Feb 24 2024 | 0.03076 | 0.00137 | 4.66% | 0.02931 | 0.03224 | 0.02854 | 1,736,490.00 |
| Feb 23 2024 | 0.02939 | -0.00063 | -2.10% | 0.03014 | 0.03014 | 0.02844 | 1,172,983.00 |
| Feb 22 2024 | 0.03002 | 0.00028 | 0.94% | 0.02968 | 0.03079 | 0.02939 | 1,579,949.00 |
| Feb 21 2024 | 0.02974 | -0.002 | -6.30% | 0.03168 | 0.03231 | 0.02842 | 1,315,234.00 |
| Feb 20 2024 | 0.03174 | 0.00132 | 4.34% | 0.03052 | 0.03206 | 0.02893 | 3,959,790.00 |
| Feb 19 2024 | 0.03042 | 0.00181 | 6.33% | 0.02864 | 0.03114 | 0.02844 | 2,330,013.00 |
| Feb 18 2024 | 0.02861 | 0.00108 | 3.92% | 0.02756 | 0.0295 | 0.02733 | 2,094,340.00 |
| Feb 17 2024 | 0.02753 | -0.00048 | -1.71% | 0.02803 | 0.02827 | 0.02677 | 730,554.00 |
| Feb 16 2024 | 0.02801 | 0.00005 | 0.18% | 0.02805 | 0.02868 | 0.02718 | 1,704,384.00 |
| Feb 15 2024 | 0.02796 | 0.00136 | 5.11% | 0.02662 | 0.0285 | 0.0265 | 2,358,000.00 |
| Feb 14 2024 | 0.0266 | 0.00172 | 6.91% | 0.02469 | 0.02738 | 0.02469 | 4,741,890.00 |
| Feb 13 2024 | 0.02488 | -0.00039 | -1.54% | 0.02537 | 0.02537 | 0.02426 | 579,846.00 |
| Feb 12 2024 | 0.02527 | 0.00066 | 2.68% | 0.02469 | 0.02534 | 0.02445 | 1,787,178.00 |
| Feb 11 2024 | 0.02461 | -0.00003 | -0.12% | 0.02469 | 0.02517 | 0.02456 | 576,134.00 |
| Feb 10 2024 | 0.02464 | -0.0003 | -1.20% | 0.02497 | 0.02512 | 0.02442 | 872,824.00 |
| Feb 09 2024 | 0.02494 | 0.00056 | 2.30% | 0.02445 | 0.02502 | 0.02445 | 849,549.00 |
| Feb 08 2024 | 0.02438 | -0.00002 | -0.08% | 0.02443 | 0.02463 | 0.02419 | 445,642.00 |
| Feb 07 2024 | 0.0244 | 0.0003 | 1.24% | 0.02404 | 0.02442 | 0.02385 | 388,524.00 |
