Market Cap $4.51T
0.67%
Volume 24h $392.60B
-19.14%
BTC % 54.42%
0.14%
ETH % 12.08%
-0.57%
Coins
33.369
+15
Exchanges
885
Last update
2 Minutes 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-07 2025 | $0.013674 | $0.013646 | $0.014288 | $0.014208 | $11,993,000 | $136,740,772 |
| Oct-06 2025 | $0.014256 | $0.013883 | $0.014402 | $0.013883 | $10,907,863 | $142,562,046 |
| Oct-05 2025 | $0.013923 | $0.013826 | $0.014383 | $0.013849 | $11,529,920 | $139,233,472 |
| Oct-04 2025 | $0.013842 | $0.013713 | $0.014336 | $0.014336 | $9,697,637 | $138,426,572 |
| Oct-03 2025 | $0.014352 | $0.014129 | $0.014458 | $0.014261 | $13,688,622 | $143,522,834 |
| Oct-02 2025 | $0.014274 | $0.013949 | $0.014274 | $0.014034 | $12,202,336 | $142,743,167 |
| Oct-01 2025 | $0.013953 | $0.013182 | $0.014001 | $0.013252 | $10,285,173 | $139,536,895 |
| Sep-30 2025 | $0.013222 | $0.013196 | $0.013699 | $0.013699 | $13,212,616 | $132,220,516 |
| Sep-29 2025 | $0.013702 | $0.013425 | $0.013796 | $0.013783 | $10,976,543 | $137,026,134 |
| Sep-28 2025 | $0.01378 | $0.013233 | $0.01378 | $0.013538 | $8,241,972 | $137,805,705 |
| Sep-27 2025 | $0.013609 | $0.013529 | $0.013812 | $0.013812 | $7,863,376 | $136,092,541 |
| Sep-26 2025 | $0.013818 | $0.013125 | $0.01385 | $0.013125 | $14,979,128 | $138,189,850 |
| Sep-25 2025 | $0.013168 | $0.013035 | $0.013789 | $0.013789 | $14,624,350 | $131,683,155 |
| Sep-24 2025 | $0.013764 | $0.013497 | $0.01404 | $0.013706 | $13,124,506 | $137,644,805 |
| Sep-23 2025 | $0.013752 | $0.013537 | $0.013893 | $0.01378 | $10,356,768 | $137,528,293 |