Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ANKRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.04773 | 0.00104 | 2.23% | 0.04665 | 0.0485 | 0.04532 | 1,009,552.00 |
| May 21 2024 | 0.04669 | -0.00062 | -1.31% | 0.04731 | 0.04779 | 0.04584 | 1,151,006.00 |
| May 20 2024 | 0.04731 | 0.00426 | 9.90% | 0.04318 | 0.04735 | 0.04247 | 1,379,154.00 |
| May 19 2024 | 0.04305 | -0.00205 | -4.55% | 0.04496 | 0.04573 | 0.04261 | 787,895.00 |
| May 18 2024 | 0.0451 | 0.0002 | 0.45% | 0.04484 | 0.04565 | 0.04452 | 757,388.00 |
| May 17 2024 | 0.0449 | 0.00118 | 2.70% | 0.04366 | 0.04582 | 0.04329 | 815,508.00 |
| May 16 2024 | 0.04372 | -0.0007 | -1.58% | 0.04447 | 0.04585 | 0.04336 | 778,480.00 |
| May 15 2024 | 0.04442 | 0.00327 | 7.95% | 0.04128 | 0.04459 | 0.04106 | 911,705.00 |
| May 14 2024 | 0.04115 | -0.00162 | -3.79% | 0.04269 | 0.04364 | 0.04112 | 1,047,940.00 |
| May 13 2024 | 0.04277 | 0.00032 | 0.75% | 0.04256 | 0.04412 | 0.04068 | 903,215.00 |
| May 12 2024 | 0.04245 | -0.00109 | -2.50% | 0.04364 | 0.04381 | 0.04232 | 598,752.00 |
| May 11 2024 | 0.04354 | -0.00072 | -1.63% | 0.04426 | 0.04536 | 0.04353 | 887,091.00 |
| May 10 2024 | 0.04426 | -0.00202 | -4.36% | 0.0462 | 0.0471 | 0.04352 | 894,297.00 |
| May 09 2024 | 0.04628 | 0.00171 | 3.84% | 0.04438 | 0.04662 | 0.04375 | 899,103.00 |
| May 08 2024 | 0.04457 | -0.00159 | -3.44% | 0.04599 | 0.05246 | 0.04419 | 1,320,223.00 |
| May 07 2024 | 0.04616 | -0.00132 | -2.78% | 0.04758 | 0.04866 | 0.04613 | 1,449,438.00 |
| May 06 2024 | 0.04748 | -0.00212 | -4.27% | 0.0495 | 0.05088 | 0.04741 | 1,098,501.00 |
| May 05 2024 | 0.0496 | 0.0001 | 0.20% | 0.04958 | 0.05091 | 0.04819 | 918,049.00 |
| May 04 2024 | 0.0495 | -0.00011 | -0.22% | 0.04954 | 0.05064 | 0.04911 | 1,848,018.00 |
| May 03 2024 | 0.04961 | 0.00312 | 6.71% | 0.04652 | 0.05025 | 0.04609 | 1,382,333.00 |
| May 02 2024 | 0.04649 | 0.00013 | 0.28% | 0.0461 | 0.04707 | 0.04424 | 1,835,871.00 |
| May 01 2024 | 0.04636 | -0.00081 | -1.72% | 0.047 | 0.04704 | 0.04265 | 1,720,779.00 |
| Apr 30 2024 | 0.04717 | -0.00627 | -11.73% | 0.05349 | 0.05406 | 0.04569 | 1,351,680.00 |
| Apr 29 2024 | 0.05344 | 0.00114 | 2.18% | 0.05248 | 0.05415 | 0.05006 | 933,552.00 |
| Apr 28 2024 | 0.0523 | -0.00213 | -3.91% | 0.0544 | 0.05577 | 0.0522 | 697,624.00 |
| Apr 27 2024 | 0.05443 | 0.00418 | 8.32% | 0.05027 | 0.05524 | 0.04786 | 841,230.00 |
| Apr 26 2024 | 0.05025 | -0.00324 | -6.06% | 0.05353 | 0.0537 | 0.05025 | 1,557,650.00 |
| Apr 25 2024 | 0.05349 | 0.00319 | 6.34% | 0.05046 | 0.05523 | 0.0499 | 1,244,832.00 |
| Apr 24 2024 | 0.0503 | -0.0036 | -6.68% | 0.05453 | 0.05601 | 0.0499 | 1,156,810.00 |
| Apr 23 2024 | 0.0539 | 0.0008 | 1.51% | 0.05288 | 0.05585 | 0.05277 | 945,896.00 |
| Apr 22 2024 | 0.0531 | 0.00494 | 10.26% | 0.04831 | 0.0543 | 0.04805 | 821,228.00 |
| Apr 21 2024 | 0.04816 | -0.00063 | -1.29% | 0.04849 | 0.04917 | 0.04791 | 921,727.00 |
| Apr 20 2024 | 0.04879 | 0.00241 | 5.20% | 0.04596 | 0.05043 | 0.04595 | 1,363,411.00 |
| Apr 19 2024 | 0.04638 | 0.00062 | 1.35% | 0.04573 | 0.04738 | 0.04246 | 1,930,768.00 |
| Apr 18 2024 | 0.04576 | 0.00312 | 7.32% | 0.04257 | 0.0461 | 0.04132 | 2,177,553.00 |
| Apr 17 2024 | 0.04264 | -0.00006 | -0.14% | 0.0424 | 0.044 | 0.04057 | 2,323,202.00 |
| Apr 16 2024 | 0.0427 | -0.0002 | -0.47% | 0.04257 | 0.04332 | 0.04036 | 2,499,106.00 |
| Apr 15 2024 | 0.0429 | -0.00081 | -1.85% | 0.04329 | 0.04676 | 0.04124 | 3,304,596.00 |
| Apr 14 2024 | 0.04371 | 0.00323 | 7.98% | 0.04016 | 0.04425 | 0.038 | 3,586,605.00 |
| Apr 13 2024 | 0.04048 | -0.00765 | -15.89% | 0.04788 | 0.04853 | 0.03504 | 2,918,355.00 |
| Apr 12 2024 | 0.04813 | -0.01012 | -17.37% | 0.05805 | 0.05886 | 0.04637 | 1,811,583.00 |
| Apr 11 2024 | 0.05825 | -0.00144 | -2.41% | 0.05935 | 0.06046 | 0.05749 | 1,837,787.00 |
| Apr 10 2024 | 0.05969 | -0.00002 | -0.03% | 0.05957 | 0.0625 | 0.05699 | 2,453,660.00 |
| Apr 09 2024 | 0.05971 | -0.00274 | -4.39% | 0.06234 | 0.0627 | 0.05952 | 1,750,816.00 |
| Apr 08 2024 | 0.06245 | -0.00166 | -2.59% | 0.06466 | 0.06507 | 0.06143 | 1,225,537.00 |
| Apr 07 2024 | 0.06411 | 0.005 | 8.46% | 0.05863 | 0.06633 | 0.05848 | 892,678.00 |
| Apr 06 2024 | 0.05911 | 0.00402 | 7.30% | 0.05492 | 0.06239 | 0.05473 | 1,255,405.00 |
| Apr 05 2024 | 0.05509 | -0.00109 | -1.94% | 0.05575 | 0.05603 | 0.05205 | 2,380,484.00 |
| Apr 04 2024 | 0.05618 | 0.00281 | 5.27% | 0.05298 | 0.05785 | 0.05141 | 1,913,329.00 |
| Apr 03 2024 | 0.05337 | -0.00255 | -4.56% | 0.05554 | 0.05624 | 0.05209 | 2,410,869.00 |
| Apr 02 2024 | 0.05592 | -0.01122 | -16.71% | 0.06694 | 0.06694 | 0.05558 | 2,072,424.00 |
| Apr 01 2024 | 0.06714 | 0.00741 | 12.41% | 0.05929 | 0.06856 | 0.05925 | 1,721,661.00 |
| Mar 31 2024 | 0.05973 | 0.00553 | 10.20% | 0.05397 | 0.06412 | 0.05396 | 1,260,454.00 |
| Mar 30 2024 | 0.0542 | 0.00044 | 0.82% | 0.05435 | 0.05764 | 0.05303 | 1,399,921.00 |
| Mar 29 2024 | 0.05376 | -0.00164 | -2.96% | 0.05519 | 0.05519 | 0.0525 | 1,924,116.00 |
| Mar 28 2024 | 0.0554 | -0.00103 | -1.83% | 0.05648 | 0.05793 | 0.05323 | 2,187,632.00 |
| Mar 27 2024 | 0.05643 | -0.00034 | -0.60% | 0.05619 | 0.0614 | 0.05558 | 1,667,870.00 |
| Mar 26 2024 | 0.05677 | 0.0062 | 12.26% | 0.05044 | 0.06457 | 0.05042 | 2,455,894.00 |
| Mar 25 2024 | 0.05057 | 0.00611 | 13.74% | 0.04436 | 0.05261 | 0.04427 | 3,398,714.00 |
| Mar 24 2024 | 0.04446 | 0.0016 | 3.73% | 0.04294 | 0.04499 | 0.04252 | 1,768,066.00 |
| Mar 23 2024 | 0.04286 | 0.00027 | 0.63% | 0.04262 | 0.04439 | 0.04244 | 2,641,538.00 |
| Mar 22 2024 | 0.04259 | -0.00205 | -4.59% | 0.04446 | 0.0449 | 0.04134 | 2,726,923.00 |
| Mar 21 2024 | 0.04464 | -0.00101 | -2.21% | 0.04548 | 0.04654 | 0.04386 | 3,808,111.00 |
| Mar 20 2024 | 0.04565 | 0.0044 | 10.67% | 0.04144 | 0.04571 | 0.03923 | 4,801,570.00 |
| Mar 19 2024 | 0.04125 | -0.00502 | -10.85% | 0.04626 | 0.0464 | 0.03985 | 4,651,119.00 |
| Mar 18 2024 | 0.04627 | -0.00379 | -7.57% | 0.04977 | 0.04994 | 0.04566 | 2,964,575.00 |
| Mar 17 2024 | 0.05006 | 0.00378 | 8.17% | 0.04648 | 0.05039 | 0.0439 | 3,635,411.00 |
| Mar 16 2024 | 0.04628 | -0.00495 | -9.66% | 0.05105 | 0.05477 | 0.04557 | 3,786,972.00 |
| Mar 15 2024 | 0.05123 | -0.00524 | -9.28% | 0.05652 | 0.05659 | 0.0474 | 4,388,547.00 |
| Mar 14 2024 | 0.05647 | -0.00166 | -2.86% | 0.05787 | 0.05787 | 0.05327 | 3,578,126.00 |
| Mar 13 2024 | 0.05813 | 0.00087 | 1.52% | 0.05739 | 0.05818 | 0.05448 | 3,989,332.00 |
| Mar 12 2024 | 0.05726 | 0.005 | 9.57% | 0.05336 | 0.0573 | 0.050 | 5,332,818.00 |
| Mar 11 2024 | 0.05226 | 0.00205 | 4.08% | 0.05009 | 0.05357 | 0.04701 | 4,351,408.00 |
| Mar 10 2024 | 0.05021 | -0.00032 | -0.63% | 0.05022 | 0.05101 | 0.0484 | 4,925,530.00 |
| Mar 09 2024 | 0.05053 | 0.00116 | 2.35% | 0.04971 | 0.05105 | 0.04834 | 4,669,148.00 |
| Mar 08 2024 | 0.04937 | 0.00018 | 0.37% | 0.05028 | 0.05206 | 0.04717 | 4,078,142.00 |
| Mar 07 2024 | 0.04919 | 0.00647 | 15.15% | 0.04215 | 0.05689 | 0.04136 | 5,444,464.00 |
| Mar 06 2024 | 0.04272 | 0.0049 | 12.96% | 0.03777 | 0.04273 | 0.03569 | 9,980,106.00 |
| Mar 05 2024 | 0.03782 | -0.00316 | -7.71% | 0.04084 | 0.04148 | 0.03374 | 6,480,373.00 |
| Mar 04 2024 | 0.04098 | -0.00081 | -1.94% | 0.04167 | 0.04239 | 0.03954 | 3,023,409.00 |
| Mar 03 2024 | 0.04179 | 0.00173 | 4.32% | 0.03985 | 0.04352 | 0.03715 | 2,236,136.00 |
| Mar 02 2024 | 0.04006 | 0.002 | 5.25% | 0.03796 | 0.0407 | 0.0369 | 2,946,121.00 |
| Mar 01 2024 | 0.03806 | 0.00135 | 3.68% | 0.03697 | 0.03868 | 0.03632 | 3,591,599.00 |
| Feb 29 2024 | 0.03671 | 0.00242 | 7.06% | 0.03437 | 0.03902 | 0.03366 | 5,235,460.00 |
| Feb 28 2024 | 0.03429 | 0.00041 | 1.21% | 0.03393 | 0.0362 | 0.03131 | 3,671,849.00 |
| Feb 27 2024 | 0.03388 | 0.00091 | 2.76% | 0.03299 | 0.0354 | 0.03237 | 3,663,784.00 |
| Feb 26 2024 | 0.03297 | 0.00063 | 1.95% | 0.03222 | 0.03343 | 0.03116 | 2,833,806.00 |
| Feb 25 2024 | 0.03234 | 0.00166 | 5.41% | 0.03071 | 0.03344 | 0.03063 | 2,957,507.00 |
| Feb 24 2024 | 0.03068 | 0.00122 | 4.14% | 0.02952 | 0.0323 | 0.02855 | 3,014,997.00 |
| Feb 23 2024 | 0.02946 | -0.00056 | -1.87% | 0.03014 | 0.03031 | 0.02838 | 4,074,072.00 |
