Market Cap $2.21T
2.77%
Volume 24h $149.45B
3.11%
BTC % 53.75%
0.89%
ETH % 12.66%
-0.94%
Coins
28.780
+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 |
|---|---|---|---|---|---|---|
| Sep-16 2024 | $0.024491 | $0.024262 | $0.025392 | $0.024847 | $8,577,540 | $244,919,070 |
| Sep-15 2024 | $0.024878 | $0.024707 | $0.025657 | $0.025362 | $6,683,815 | $248,782,493 |
| Sep-14 2024 | $0.025362 | $0.025268 | $0.025851 | $0.025722 | $6,623,544 | $253,628,305 |
| Sep-13 2024 | $0.025726 | $0.025121 | $0.025814 | $0.02535 | $8,533,768 | $257,267,010 |
| Sep-12 2024 | $0.025362 | $0.024328 | $0.025469 | $0.024355 | $11,389,008 | $253,620,802 |
| Sep-11 2024 | $0.024374 | $0.023237 | $0.024389 | $0.024117 | $8,219,719 | $243,740,775 |
| Sep-10 2024 | $0.024144 | $0.023555 | $0.024526 | $0.024007 | $8,598,772 | $241,442,023 |
| Sep-09 2024 | $0.024022 | $0.022548 | $0.024331 | $0.022617 | $24,232,523 | $240,228,019 |
| Sep-08 2024 | $0.022612 | $0.021838 | $0.022807 | $0.02197 | $5,499,004 | $226,128,378 |
| Sep-07 2024 | $0.021964 | $0.021729 | $0.022448 | $0.02188 | $4,912,839 | $219,641,935 |
| Sep-06 2024 | $0.021874 | $0.021037 | $0.02313 | $0.022514 | $9,537,673 | $218,745,777 |
| Sep-05 2024 | $0.02252 | $0.022307 | $0.023481 | $0.023313 | $8,042,584 | $225,200,260 |
| Sep-04 2024 | $0.023305 | $0.022222 | $0.023745 | $0.023134 | $8,949,034 | $233,052,716 |
| Sep-03 2024 | $0.023159 | $0.023079 | $0.024417 | $0.024108 | $5,439,346 | $231,596,778 |
| Sep-02 2024 | $0.024103 | $0.022866 | $0.024223 | $0.022916 | $8,592,660 | $241,033,528 |