Market Cap $2.30T
0.17%
Volume 24h $73.12B
BTC % 53.33%
-0.07%
ETH % 12.67%
0.63%
Coins
29.003
+2
Exchanges
885
Last update
9 Seconds ago
Ankr Network (ANKR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.026629 | $0.026172 | $0.027322 | $0.026726 | $6,587,175 | $266,292,716 |
| Oct-04 2024 | $0.026699 | $0.025058 | $0.026745 | $0.025309 | $12,610,369 | $266,993,338 |
| Oct-03 2024 | $0.025305 | $0.024427 | $0.026133 | $0.025556 | $10,446,882 | $253,051,232 |
| Oct-02 2024 | $0.025578 | $0.025023 | $0.027053 | $0.025982 | $11,098,215 | $255,782,253 |
| Oct-01 2024 | $0.025993 | $0.025613 | $0.029337 | $0.028428 | $14,610,338 | $259,937,598 |
| Sep-30 2024 | $0.028457 | $0.028306 | $0.030477 | $0.030416 | $9,759,363 | $284,579,794 |
| Sep-29 2024 | $0.030412 | $0.029609 | $0.030778 | $0.03025 | $7,689,246 | $304,127,418 |
| Sep-28 2024 | $0.030266 | $0.029557 | $0.03112 | $0.030824 | $10,939,043 | $302,669,516 |
| Sep-27 2024 | $0.030862 | $0.030676 | $0.031781 | $0.030676 | $12,821,193 | $308,621,163 |
| Sep-26 2024 | $0.030685 | $0.029434 | $0.030797 | $0.029825 | $10,787,019 | $306,857,423 |
| Sep-25 2024 | $0.029824 | $0.029698 | $0.030745 | $0.03019 | $14,002,548 | $298,243,951 |
| Sep-24 2024 | $0.030198 | $0.029346 | $0.030474 | $0.030158 | $12,369,138 | $301,983,541 |
| Sep-23 2024 | $0.030151 | $0.028091 | $0.030669 | $0.028509 | $29,910,771 | $301,513,935 |
| Sep-22 2024 | $0.028531 | $0.027783 | $0.029505 | $0.029499 | $7,986,667 | $285,317,325 |
| Sep-21 2024 | $0.029493 | $0.027797 | $0.029607 | $0.028016 | $10,193,457 | $294,931,030 |