ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.70
      0.13%
      US Tech 100
      17,617.63
      0.04%
      Dow Jones
      38,884.26
      0.08%
      Brent Oil
      82.83
      -0.04%
      Bitcoin
      62,649.71
      0.51%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ankr Network (Cryptocurrency:ANKRUSD)

      6. Ankr Network (Cryptocurrency:ANKRUSD) Historical

      ANKRUSD Ankr Network

      0.04642
      0.0003 (0.65%)
      21:17:16 - Realtime Data

      ANKRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 07 2024 0.04629 -0.00122 -2.57% 0.04763 0.04873 0.04617 19,228,449.00
      May 06 2024 0.04751 -0.00188 -3.81% 0.04944 0.05093 0.04734 14,731,125.00
      May 05 2024 0.04939 -0.0001 -0.20% 0.04946 0.0509 0.0481 16,504,326.00
      May 04 2024 0.04949 -0.0001 -0.20% 0.04958 0.05111 0.04907 23,479,459.00
      May 03 2024 0.04959 0.00308 6.62% 0.04649 0.05065 0.04605 23,975,102.00
      May 02 2024 0.04651 0.00019 0.41% 0.04603 0.04721 0.04428 30,474,351.00
      May 01 2024 0.04632 -0.00098 -2.07% 0.04694 0.04714 0.04245 53,371,572.00
      Apr 30 2024 0.0473 -0.00621 -11.61% 0.05345 0.05413 0.04545 52,357,436.00
      Apr 29 2024 0.05351 0.0013 2.49% 0.04829 0.05414 0.04804 41,357,571.00
      Apr 28 2024 0.05221 -0.00226 -4.15% 0.05428 0.05609 0.05179 28,941,641.00
      Apr 27 2024 0.05447 0.00412 8.18% 0.05028 0.05567 0.04798 45,915,201.00
      Apr 26 2024 0.05035 -0.00316 -5.91% 0.05358 0.05378 0.05021 32,873,153.00
      Apr 25 2024 0.05351 0.00316 6.28% 0.05055 0.05528 0.04969 78,420,688.00
      Apr 24 2024 0.05035 -0.00392 -7.22% 0.05459 0.05608 0.04959 61,981,834.00
      Apr 23 2024 0.05427 0.00118 2.22% 0.0531 0.05626 0.05264 64,215,211.00
      Apr 22 2024 0.05309 0.00496 10.31% 0.04829 0.05451 0.04804 58,108,975.00
      Apr 21 2024 0.04813 -0.00076 -1.55% 0.04854 0.04925 0.04768 30,649,574.00
      Apr 20 2024 0.04889 0.00243 5.23% 0.04602 0.0507 0.04585 54,777,829.00
      Apr 19 2024 0.04646 0.00069 1.51% 0.0461 0.04742 0.04205 53,954,699.00
      Apr 18 2024 0.04577 0.00305 7.14% 0.04276 0.04637 0.04136 37,279,552.00
      Apr 17 2024 0.04272 0.00 0.00% 0.04246 0.044 0.04023 23,777,512.00
      Apr 16 2024 0.04272 -0.00023 -0.54% 0.04264 0.04359 0.04028 36,345,119.00
      Apr 15 2024 0.04295 -0.00097 -2.21% 0.04334 0.04693 0.04115 55,255,696.00
      Apr 14 2024 0.04392 0.00336 8.28% 0.04018 0.04456 0.038 64,546,279.00
      Apr 13 2024 0.04056 -0.00774 -16.02% 0.048 0.04864 0.03424 159,141,146.00
      Apr 12 2024 0.0483 -0.01002 -17.18% 0.05806 0.05894 0.045 88,341,119.00
      Apr 11 2024 0.05832 -0.00147 -2.46% 0.05936 0.06054 0.05757 21,480,042.00
      Apr 10 2024 0.05979 -0.00004 -0.07% 0.05956 0.06279 0.05635 53,533,144.00
      Apr 09 2024 0.05983 -0.00262 -4.20% 0.06233 0.0628 0.05944 35,884,015.00
      Apr 08 2024 0.06245 -0.00158 -2.47% 0.06473 0.06541 0.06145 101,861,240.00
      Apr 07 2024 0.06403 0.00494 8.36% 0.05873 0.06647 0.05845 105,491,455.00
      Apr 06 2024 0.05909 0.00378 6.83% 0.0548 0.06251 0.05455 67,789,524.00
      Apr 05 2024 0.05531 -0.00081 -1.44% 0.05575 0.05606 0.05177 41,171,311.00
      Apr 04 2024 0.05612 0.00262 4.90% 0.05293 0.05814 0.05131 50,133,788.00
      Apr 03 2024 0.0535 -0.00246 -4.40% 0.05612 0.05673 0.05211 77,753,451.00
      Apr 02 2024 0.05596 -0.01151 -17.06% 0.06641 0.06706 0.05547 154,945,637.00
      Apr 01 2024 0.06747 0.00752 12.54% 0.05929 0.06921 0.05926 268,563,370.00
      Mar 31 2024 0.05995 0.00563 10.36% 0.05411 0.0644 0.05401 241,312,339.00
      Mar 30 2024 0.05432 0.00054 1.00% 0.05458 0.05788 0.053 93,872,151.00
      Mar 29 2024 0.05378 -0.00156 -2.82% 0.0551 0.05525 0.05229 60,248,327.00
      Mar 28 2024 0.05534 -0.00142 -2.50% 0.05634 0.05803 0.05302 110,341,762.00
      Mar 27 2024 0.05676 -0.00015 -0.26% 0.0564 0.06306 0.05558 212,111,435.00
      Mar 26 2024 0.05691 0.00652 12.94% 0.05064 0.06533 0.05041 329,763,562.00
      Mar 25 2024 0.05039 0.00585 13.13% 0.04436 0.05276 0.04426 142,176,901.00
      Mar 24 2024 0.04454 0.0015 3.49% 0.04301 0.04497 0.04249 23,625,659.00
      Mar 23 2024 0.04304 0.00063 1.49% 0.04264 0.04486 0.04242 36,681,130.00
      Mar 22 2024 0.04241 -0.00216 -4.85% 0.04442 0.04508 0.04124 31,258,490.00
      Mar 21 2024 0.04457 -0.00102 -2.24% 0.0455 0.04681 0.04372 35,951,013.00
      Mar 20 2024 0.04559 0.00429 10.39% 0.04141 0.04573 0.03923 82,616,655.00
      Mar 19 2024 0.0413 -0.00487 -10.55% 0.04633 0.04667 0.03955 86,116,424.00
      Mar 18 2024 0.04617 -0.00378 -7.57% 0.0497 0.0505 0.04543 61,182,392.00
      Mar 17 2024 0.04995 0.0037 8.00% 0.04635 0.05046 0.0437 59,127,107.00
      Mar 16 2024 0.04625 -0.00519 -10.09% 0.05102 0.05517 0.04524 87,861,594.00
      Mar 15 2024 0.05144 -0.00495 -8.78% 0.05663 0.05663 0.04708 166,408,428.00
      Mar 14 2024 0.05639 -0.0017 -2.93% 0.05797 0.05834 0.05028 97,943,130.00
      Mar 13 2024 0.05809 0.00137 2.42% 0.05719 0.060 0.05443 97,883,193.00
      Mar 12 2024 0.05672 0.00431 8.22% 0.0534 0.05683 0.04985 160,844,329.00
      Mar 11 2024 0.05241 0.0021 4.17% 0.0502 0.0537 0.04642 303,779,853.00
      Mar 10 2024 0.05031 -0.00034 -0.67% 0.05019 0.05124 0.04793 81,730,853.00
      Mar 09 2024 0.05065 0.00097 1.95% 0.04969 0.0513 0.04843 124,750,936.00
      Mar 08 2024 0.04968 0.00033 0.67% 0.05034 0.05466 0.04816 179,669,815.00
      Mar 07 2024 0.04935 0.00679 15.95% 0.0423 0.057 0.04134 542,521,340.00
      Mar 06 2024 0.04256 0.00469 12.38% 0.03774 0.04277 0.03559 87,840,583.00
      Mar 05 2024 0.03787 -0.00316 -7.70% 0.04084 0.04177 0.03035 97,456,677.00
      Mar 04 2024 0.04103 -0.00084 -2.01% 0.04168 0.04268 0.0392 103,509,979.00
      Mar 03 2024 0.04187 0.00168 4.18% 0.03982 0.04406 0.03566 133,389,079.00
      Mar 02 2024 0.04019 0.00218 5.74% 0.03795 0.041 0.03618 97,383,302.00
      Mar 01 2024 0.03801 0.00123 3.34% 0.03694 0.039 0.0355 97,461,162.00
      Feb 29 2024 0.03678 0.00244 7.11% 0.03426 0.03949 0.03369 149,699,940.00
      Feb 28 2024 0.03434 0.00045 1.33% 0.03392 0.0363 0.03126 82,323,643.00
      Feb 27 2024 0.03389 0.00086 2.60% 0.03298 0.03558 0.0324 79,742,436.00
      Feb 26 2024 0.03303 0.00059 1.82% 0.03226 0.03348 0.03105 54,699,458.00
      Feb 25 2024 0.03244 0.00172 5.60% 0.03071 0.03364 0.03062 105,703,033.00
      Feb 24 2024 0.03072 0.00127 4.31% 0.02953 0.03252 0.0285 84,398,447.00
      Feb 23 2024 0.02945 -0.00059 -1.96% 0.03005 0.0303 0.02837 27,558,300.00
      Feb 22 2024 0.03004 0.00028 0.94% 0.02964 0.03078 0.02928 48,942,747.00
      Feb 21 2024 0.02976 -0.00206 -6.47% 0.03169 0.03233 0.02832 55,951,483.00
      Feb 20 2024 0.03182 0.00139 4.57% 0.03046 0.03209 0.02883 117,656,823.00
      Feb 19 2024 0.03043 0.00182 6.36% 0.02859 0.03118 0.02834 47,835,189.00
      Feb 18 2024 0.02861 0.00107 3.89% 0.02748 0.0295 0.02725 45,730,266.00
      Feb 17 2024 0.02754 -0.00048 -1.71% 0.02801 0.02828 0.02671 46,902,857.00
      Feb 16 2024 0.02802 0.00006 0.21% 0.02796 0.0295 0.02713 80,206,892.00
      Feb 15 2024 0.02796 0.00134 5.03% 0.02663 0.02855 0.02644 68,182,008.00
      Feb 14 2024 0.02662 0.00173 6.95% 0.02483 0.02738 0.02463 44,361,919.00
      Feb 13 2024 0.02489 -0.00038 -1.50% 0.02525 0.0254 0.02418 23,955,374.00
      Feb 12 2024 0.02527 0.00067 2.72% 0.02463 0.02539 0.02434 24,397,685.00
      Feb 11 2024 0.0246 0.00002 0.08% 0.02457 0.02523 0.0245 20,861,496.00
      Feb 10 2024 0.02458 -0.00033 -1.32% 0.02494 0.02512 0.02436 7,489,601.00
      Feb 09 2024 0.02491 0.0005 2.05% 0.02441 0.02502 0.02436 11,536,838.00
      Feb 08 2024 0.02441 0.00001 0.04% 0.02439 0.02463 0.02415 11,824,526.00

      Your Recent History

      COIN
      ANKRUSD
      Ankr Network
      Delayed Upgrade Clock