Register to chat with like-minded investors on our interactive forums.
ANKRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000077 | 0.00000078 | 0.00000075 | 2,321,236.00 |
| May 05 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000078 | 0.00000079 | 0.00000076 | 1,036,317.00 |
| May 04 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000079 | 0.00000080 | 0.00000077 | 1,122,542.00 |
| May 03 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000081 | 0.00000078 | 4,376,735.00 |
| May 02 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000078 | 0.00000080 | 0.00000077 | 2,250,809.00 |
| May 01 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000077 | 0.00000080 | 0.00000074 | 6,422,693.00 |
| Apr 30 2024 | 0.00000078 | -0.00000006 | -7.14% | 0.00000084 | 0.00000085 | 0.00000075 | 23,712,835.00 |
| Apr 29 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000083 | 0.00000086 | 0.00000081 | 5,178,791.00 |
| Apr 28 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000086 | 0.00000089 | 0.00000083 | 3,112,827.00 |
| Apr 27 2024 | 0.00000086 | 0.00000007 | 8.86% | 0.00000079 | 0.00000088 | 0.00000076 | 6,599,189.00 |
| Apr 26 2024 | 0.00000079 | -0.00000004 | -4.82% | 0.00000083 | 0.00000083 | 0.00000079 | 3,745,172.00 |
| Apr 25 2024 | 0.00000083 | 0.00000004 | 5.06% | 0.00000079 | 0.00000085 | 0.00000077 | 12,581,350.00 |
| Apr 24 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000082 | 0.00000084 | 0.00000077 | 5,080,088.00 |
| Apr 23 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000084 | 0.00000079 | 10,496,574.00 |
| Apr 22 2024 | 0.00000080 | 0.00000006 | 8.11% | 0.00000075 | 0.00000082 | 0.00000074 | 12,445,947.00 |
| Apr 21 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000076 | 0.00000074 | 2,784,470.00 |
| Apr 20 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000072 | 0.00000079 | 0.00000072 | 4,261,173.00 |
| Apr 19 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000070 | 3,028,292.00 |
| Apr 18 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000070 | 0.00000073 | 0.00000067 | 5,378,544.00 |
| Apr 17 2024 | 0.00000070 | 0.00000004 | 6.06% | 0.00000066 | 0.00000072 | 0.00000066 | 3,504,814.00 |
| Apr 16 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000065 | 4,472,025.00 |
| Apr 15 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000066 | 0.00000071 | 0.00000064 | 10,788,613.00 |
| Apr 14 2024 | 0.00000067 | 0.00000004 | 6.35% | 0.00000062 | 0.00000068 | 0.00000061 | 24,099,628.00 |
| Apr 13 2024 | 0.00000063 | -0.00000009 | -12.50% | 0.00000071 | 0.00000072 | 0.00000055 | 61,877,007.00 |
| Apr 12 2024 | 0.00000072 | -0.00000012 | -14.29% | 0.00000082 | 0.00000083 | 0.00000067 | 13,685,758.00 |
| Apr 11 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000086 | 0.00000082 | 3,056,877.00 |
| Apr 10 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000087 | 0.00000092 | 0.00000084 | 8,181,326.00 |
| Apr 09 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000087 | 0.00000089 | 0.00000085 | 8,809,354.00 |
| Apr 08 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000093 | 0.00000093 | 0.00000086 | 13,738,936.00 |
| Apr 07 2024 | 0.00000092 | 0.00000006 | 6.98% | 0.00000085 | 0.00000096 | 0.00000085 | 19,047,658.00 |
| Apr 06 2024 | 0.00000086 | 0.00000004 | 4.88% | 0.00000080 | 0.00000092 | 0.00000080 | 15,250,936.00 |
| Apr 05 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000081 | 0.00000083 | 0.00000078 | 9,307,151.00 |
| Apr 04 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000081 | 0.00000085 | 0.00000078 | 9,314,439.00 |
| Apr 03 2024 | 0.00000081 | -0.00000004 | -4.71% | 0.00000084 | 0.00000085 | 0.00000079 | 13,459,035.00 |
| Apr 02 2024 | 0.00000085 | -0.00000011 | -11.46% | 0.00000096 | 0.00000096 | 0.00000084 | 20,007,555.00 |
| Apr 01 2024 | 0.00000096 | 0.00000013 | 15.66% | 0.00000084 | 0.00000098 | 0.00000084 | 48,581,330.00 |
| Mar 31 2024 | 0.00000083 | 0.00000005 | 6.41% | 0.00000078 | 0.00000092 | 0.00000077 | 37,995,850.00 |
| Mar 30 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000078 | 0.00000083 | 0.00000075 | 22,773,140.00 |
| Mar 29 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000078 | 0.00000079 | 0.00000074 | 7,214,666.00 |
| Mar 28 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000081 | 0.00000083 | 0.00000076 | 20,333,950.00 |
| Mar 27 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000081 | 0.00000090 | 0.00000080 | 46,350,868.00 |
| Mar 26 2024 | 0.00000081 | 0.00000009 | 12.50% | 0.00000073 | 0.00000093 | 0.00000072 | 80,154,521.00 |
| Mar 25 2024 | 0.00000072 | 0.00000006 | 9.09% | 0.00000067 | 0.00000075 | 0.00000066 | 17,129,358.00 |
| Mar 24 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000066 | 1,447,098.00 |
| Mar 23 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000068 | 0.00000071 | 0.00000066 | 3,849,359.00 |
| Mar 22 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000065 | 6,835,635.00 |
| Mar 21 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000070 | 0.00000066 | 4,476,739.00 |
| Mar 20 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000068 | 0.00000064 | 6,192,713.00 |
| Mar 19 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000069 | 0.00000062 | 9,389,566.00 |
| Mar 18 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000073 | 0.00000074 | 0.00000068 | 9,802,739.00 |
| Mar 17 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000070 | 0.00000074 | 0.00000067 | 11,483,759.00 |
| Mar 16 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000073 | 0.00000080 | 0.00000068 | 10,444,213.00 |
| Mar 15 2024 | 0.00000074 | -0.00000005 | -6.33% | 0.00000079 | 0.00000080 | 0.00000072 | 4,206,601.00 |
| Mar 14 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000079 | 0.00000079 | 0.00 |
| Mar 13 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000081 | 0.00000081 | 0.00000075 | 10,575,201.00 |
| Mar 12 2024 | 0.00000080 | 0.00000007 | 9.59% | 0.00000074 | 0.00000081 | 0.00000070 | 15,425,028.00 |
| Mar 11 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000076 | 0.00000070 | 12,313,658.00 |
| Mar 10 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000074 | 0.00000069 | 6,425,279.00 |
| Mar 09 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000074 | 0.00000076 | 0.00000071 | 7,896,573.00 |
| Mar 08 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000075 | 0.00000079 | 0.00000070 | 26,314,743.00 |
| Mar 07 2024 | 0.00000073 | 0.00000008 | 12.31% | 0.00000064 | 0.00000086 | 0.00000062 | 134,785,044.00 |
| Mar 06 2024 | 0.00000065 | 0.00000006 | 10.17% | 0.00000060 | 0.00000065 | 0.00000056 | 9,435,613.00 |
| Mar 05 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000063 | 0.00000052 | 10,762,017.00 |
| Mar 04 2024 | 0.00000059 | -0.00000007 | -10.61% | 0.00000066 | 0.00000066 | 0.00000059 | 7,930,676.00 |
| Mar 03 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000072 | 0.00000061 | 25,227,513.00 |
| Mar 02 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000061 | 0.00000066 | 0.00000059 | 9,940,747.00 |
| Mar 01 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000063 | 0.00000059 | 12,960,933.00 |
| Feb 29 2024 | 0.00000060 | 0.00000004 | 7.14% | 0.00000055 | 0.00000064 | 0.00000054 | 30,442,217.00 |
| Feb 28 2024 | 0.00000056 | -0.00000004 | -6.67% | 0.00000060 | 0.00000062 | 0.00000052 | 18,115,764.00 |
| Feb 27 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000063 | 0.00000058 | 18,477,229.00 |
| Feb 26 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000062 | 0.00000065 | 0.00000060 | 8,453,554.00 |
| Feb 25 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000060 | 0.00000066 | 0.00000060 | 14,463,667.00 |
| Feb 24 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000059 | 0.00000064 | 0.00000056 | 11,162,449.00 |
| Feb 23 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000059 | 0.00000056 | 2,233,238.00 |
| Feb 22 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000058 | 0.00000060 | 0.00000056 | 4,266,459.00 |
| Feb 21 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000061 | 0.00000063 | 0.00000055 | 5,867,712.00 |
| Feb 20 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000058 | 0.00000062 | 0.00000057 | 11,705,134.00 |
| Feb 19 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000060 | 0.00000054 | 9,631,316.00 |
| Feb 18 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000053 | 0.00000057 | 0.00000053 | 3,431,023.00 |
| Feb 17 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000054 | 0.00000055 | 0.00000052 | 2,671,653.00 |
| Feb 16 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000054 | 0.00000055 | 0.00000052 | 1,550,359.00 |
| Feb 15 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000052 | 0.00000055 | 0.00000050 | 5,997,690.00 |
| Feb 14 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000053 | 0.00000049 | 4,086,122.00 |
| Feb 13 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000050 | 0.00000051 | 0.00000049 | 2,373,650.00 |
| Feb 12 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000050 | 1,267,357.00 |
| Feb 11 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000053 | 0.00000050 | 1,104,251.00 |
| Feb 10 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000052 | 0.00000053 | 0.00000051 | 1,266,713.00 |
| Feb 09 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000051 | 1,828,698.00 |
| Feb 08 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000055 | 0.00000053 | 2,109,809.00 |
| Feb 07 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 527,389.00 |
