ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      64,351.35
      0.72%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GDAX
      5. Ankr Network (Coinbase:ANKRUSD)

      6. Ankr Network (Coinbase:ANKRUSD) Historical

      ANKRUSD Ankr Network

      0.05045
      0.00098 (1.98%)
      12:44:24 - Realtime Data

      ANKRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 04 2024 0.04947 -0.0001 -0.20% 0.04958 0.05077 0.04907 22,261,487.00
      May 03 2024 0.04957 0.00309 6.65% 0.04659 0.05029 0.04605 22,627,129.00
      May 02 2024 0.04648 0.00037 0.80% 0.04609 0.04721 0.04428 29,117,550.00
      May 01 2024 0.04611 -0.00104 -2.21% 0.04701 0.04714 0.04245 51,014,914.00
      Apr 30 2024 0.04715 -0.00631 -11.80% 0.05345 0.05413 0.04545 50,361,076.00
      Apr 29 2024 0.05346 0.00114 2.18% 0.05245 0.05414 0.050 38,698,710.00
      Apr 28 2024 0.05232 -0.00192 -3.54% 0.05436 0.05609 0.05199 28,045,585.00
      Apr 27 2024 0.05424 0.00398 7.92% 0.05023 0.05567 0.048 44,114,823.00
      Apr 26 2024 0.05026 -0.00312 -5.84% 0.05339 0.05378 0.05021 32,622,831.00
      Apr 25 2024 0.05338 0.00304 6.04% 0.05041 0.05528 0.04969 76,979,305.00
      Apr 24 2024 0.05034 -0.00397 -7.31% 0.05452 0.05608 0.04959 59,494,135.00
      Apr 23 2024 0.05431 0.00128 2.41% 0.053 0.05626 0.05264 61,925,381.00
      Apr 22 2024 0.05303 0.00479 9.93% 0.04827 0.05451 0.04804 67,174,926.00
      Apr 21 2024 0.04824 -0.00065 -1.33% 0.04854 0.04925 0.04768 29,505,617.00
      Apr 20 2024 0.04889 0.00271 5.87% 0.04599 0.0507 0.04585 53,665,011.00
      Apr 19 2024 0.04618 0.00035 0.76% 0.0458 0.04742 0.04205 51,503,130.00
      Apr 18 2024 0.04583 0.0032 7.51% 0.0425 0.04621 0.04136 33,370,444.00
      Apr 17 2024 0.04263 -0.00007 -0.16% 0.04246 0.04398 0.04023 21,075,217.00
      Apr 16 2024 0.0427 -0.00025 -0.58% 0.04264 0.04333 0.04028 34,315,956.00
      Apr 15 2024 0.04295 -0.00082 -1.87% 0.04334 0.04692 0.04115 57,254,330.00
      Apr 14 2024 0.04377 0.00347 8.61% 0.04025 0.04438 0.038 62,340,434.00
      Apr 13 2024 0.0403 -0.0079 -16.39% 0.04795 0.04864 0.03424 153,555,709.00
      Apr 12 2024 0.0482 -0.01008 -17.30% 0.058 0.05894 0.045 83,174,975.00
      Apr 11 2024 0.05828 -0.00138 -2.31% 0.05937 0.06054 0.05757 19,703,663.00
      Apr 10 2024 0.05966 -0.00008 -0.13% 0.05971 0.06279 0.05635 50,226,595.00
      Apr 09 2024 0.05974 -0.00271 -4.34% 0.06235 0.06269 0.05944 34,039,225.00
      Apr 08 2024 0.06245 -0.00135 -2.12% 0.06473 0.06535 0.06145 44,614,933.00
      Apr 07 2024 0.0638 0.00486 8.25% 0.05865 0.06647 0.05845 101,514,547.00
      Apr 06 2024 0.05894 0.00384 6.97% 0.055 0.06251 0.05455 65,229,296.00
      Apr 05 2024 0.0551 -0.00106 -1.89% 0.05574 0.05606 0.05177 39,683,021.00
      Apr 04 2024 0.05616 0.00296 5.56% 0.05301 0.05793 0.05131 47,460,399.00
      Apr 03 2024 0.0532 -0.0026 -4.66% 0.05557 0.05673 0.05211 75,448,693.00
      Apr 02 2024 0.0558 -0.01126 -16.79% 0.0668 0.06706 0.05547 151,045,139.00
      Apr 01 2024 0.06706 0.00731 12.23% 0.05929 0.06896 0.05926 266,040,967.00
      Mar 31 2024 0.05975 0.00552 10.18% 0.05406 0.0644 0.05401 222,059,731.00
      Mar 30 2024 0.05423 0.00042 0.78% 0.05444 0.05788 0.053 91,539,643.00
      Mar 29 2024 0.05381 -0.00153 -2.76% 0.05519 0.05525 0.05229 58,321,852.00
      Mar 28 2024 0.05534 -0.00132 -2.33% 0.05642 0.05803 0.05302 102,611,959.00
      Mar 27 2024 0.05666 -0.00006 -0.11% 0.05621 0.06306 0.05558 201,929,028.00
      Mar 26 2024 0.05672 0.00611 12.07% 0.05041 0.06533 0.05041 323,623,737.00
      Mar 25 2024 0.05061 0.00612 13.76% 0.04436 0.05276 0.04426 114,270,223.00
      Mar 24 2024 0.04449 0.00155 3.61% 0.04301 0.04497 0.04249 23,931,566.00
      Mar 23 2024 0.04294 0.00016 0.37% 0.04268 0.04486 0.04244 35,736,425.00
      Mar 22 2024 0.04278 -0.00182 -4.08% 0.04442 0.04508 0.04124 29,659,091.00
      Mar 21 2024 0.0446 -0.00104 -2.28% 0.04549 0.04664 0.04372 34,595,396.00
      Mar 20 2024 0.04564 0.00448 10.88% 0.04138 0.04575 0.03923 81,793,391.00
      Mar 19 2024 0.04116 -0.00504 -10.91% 0.04617 0.04667 0.03955 82,954,175.00
      Mar 18 2024 0.0462 -0.00403 -8.02% 0.0497 0.04994 0.04543 41,051,972.00
      Mar 17 2024 0.05023 0.004 8.65% 0.04635 0.05046 0.0437 57,358,589.00
      Mar 16 2024 0.04623 -0.00494 -9.65% 0.05106 0.05517 0.04524 84,459,826.00
      Mar 15 2024 0.05117 -0.00537 -9.50% 0.05663 0.05663 0.04708 97,957,388.00
      Mar 14 2024 0.05654 -0.0018 -3.09% 0.05797 0.05797 0.05028 93,872,343.00
      Mar 13 2024 0.05834 0.00086 1.50% 0.05763 0.05838 0.05443 94,682,377.00
      Mar 12 2024 0.05748 0.00518 9.90% 0.05336 0.05761 0.04985 157,413,494.00
      Mar 11 2024 0.0523 0.00208 4.14% 0.0502 0.05361 0.04642 152,134,488.00
      Mar 10 2024 0.05022 -0.00044 -0.87% 0.05033 0.05124 0.04793 79,051,423.00
      Mar 09 2024 0.05066 0.00097 1.95% 0.04995 0.0513 0.04843 121,848,778.00
      Mar 08 2024 0.04969 0.00034 0.69% 0.0502 0.05466 0.04816 176,240,840.00
      Mar 07 2024 0.04935 0.0068 15.98% 0.04216 0.057 0.04134 525,490,986.00
      Mar 06 2024 0.04255 0.00487 12.92% 0.03782 0.04279 0.03559 85,246,075.00
      Mar 05 2024 0.03768 -0.00327 -7.99% 0.04091 0.04177 0.03035 93,372,849.00
      Mar 04 2024 0.04095 -0.00092 -2.20% 0.04168 0.04268 0.0392 72,474,090.00
      Mar 03 2024 0.04187 0.00177 4.41% 0.0399 0.04406 0.03566 129,775,986.00
      Mar 02 2024 0.0401 0.00197 5.17% 0.03808 0.041 0.03618 96,396,514.00
      Mar 01 2024 0.03813 0.00128 3.47% 0.03701 0.039 0.0355 95,063,597.00
      Feb 29 2024 0.03685 0.00228 6.60% 0.03439 0.03949 0.03369 147,347,076.00
      Feb 28 2024 0.03457 0.00059 1.74% 0.03396 0.0363 0.03126 80,126,256.00
      Feb 27 2024 0.03398 0.00096 2.91% 0.03303 0.03558 0.0324 76,863,540.00
      Feb 26 2024 0.03302 0.00059 1.82% 0.03226 0.03348 0.03105 66,478,780.00
      Feb 25 2024 0.03243 0.00177 5.77% 0.03068 0.03364 0.03062 103,239,047.00
      Feb 24 2024 0.03066 0.00126 4.29% 0.02951 0.03252 0.0285 82,805,231.00
      Feb 23 2024 0.0294 -0.00065 -2.16% 0.030 0.0303 0.02837 26,156,695.00
      Feb 22 2024 0.03005 0.00028 0.94% 0.02968 0.03078 0.02928 49,088,115.00
      Feb 21 2024 0.02977 -0.002 -6.30% 0.03168 0.03233 0.02832 57,052,287.00
      Feb 20 2024 0.03177 0.00133 4.37% 0.03044 0.03209 0.02883 114,309,724.00
      Feb 19 2024 0.03044 0.00185 6.47% 0.02859 0.03118 0.02834 48,216,180.00
      Feb 18 2024 0.02859 0.00109 3.96% 0.02748 0.02948 0.02725 43,563,847.00
      Feb 17 2024 0.0275 -0.00046 -1.65% 0.02797 0.02828 0.02671 46,221,792.00
      Feb 16 2024 0.02796 -0.00002 -0.07% 0.02796 0.0295 0.02713 78,556,695.00
      Feb 15 2024 0.02798 0.0014 5.27% 0.02659 0.02855 0.02644 65,559,786.00
      Feb 14 2024 0.02658 0.00172 6.92% 0.02483 0.02736 0.02463 39,787,233.00
      Feb 13 2024 0.02486 -0.00042 -1.66% 0.02525 0.0254 0.02418 23,938,388.00
      Feb 12 2024 0.02528 0.00064 2.60% 0.02463 0.02539 0.02434 23,293,657.00
      Feb 11 2024 0.02464 0.00002 0.08% 0.02465 0.02523 0.0245 20,339,924.00
      Feb 10 2024 0.02462 -0.00025 -1.01% 0.02494 0.02512 0.02436 6,615,431.00
      Feb 09 2024 0.02487 0.0005 2.05% 0.02441 0.02499 0.02436 10,700,427.00
      Feb 08 2024 0.02437 -0.00002 -0.08% 0.02445 0.02463 0.02415 11,421,537.00
      Feb 07 2024 0.02439 0.0004 1.67% 0.02408 0.02444 0.02382 7,718,465.00
      Feb 06 2024 0.02399 0.00021 0.88% 0.02376 0.02419 0.02342 5,698,513.00
      Feb 05 2024 0.02378 0.00008 0.34% 0.02369 0.02412 0.02322 11,680,040.00
      Feb 04 2024 0.0237 -0.00049 -2.03% 0.02412 0.02415 0.02354 6,809,626.00
      Feb 03 2024 0.02419 0.00041 1.72% 0.02379 0.02486 0.02376 10,141,793.00

      Your Recent History

      GDAX
      ANKRUSD
      Ankr Network
      Delayed Upgrade Clock