ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ANKRUSDT Ankr Network

0.054843
-0.000422 (-0.76%)
20:13:08 - Realtime Data

ANKRUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.055265 -0.001421 -2.51% 0.056841 0.05807 0.053058 18,434,175.00
Mar 27 2024 0.056686 -0.000132 -0.23% 0.056163 0.062681 0.055554 31,860,914.00
Mar 26 2024 0.056818 0.00626 12.38% 0.0506 0.065016 0.050304 36,834,231.00
Mar 25 2024 0.050558 0.006079 13.67% 0.044698 0.052761 0.044256 19,616,147.00
Mar 24 2024 0.044479 0.001501 3.49% 0.043185 0.04497 0.042435 5,510,933.00
Mar 23 2024 0.042978 0.000463 1.09% 0.043815 0.044835 0.042396 11,437,437.00
Mar 22 2024 0.042515 -0.002074 -4.65% 0.044526 0.045034 0.041146 12,419,483.00
Mar 21 2024 0.044589 -0.001065 -2.33% 0.045491 0.046616 0.043705 11,810,791.00
Mar 20 2024 0.045654 0.004263 10.30% 0.041171 0.04571 0.039219 17,507,843.00
Mar 19 2024 0.041391 -0.004762 -10.32% 0.046383 0.046698 0.039704 18,359,804.00
Mar 18 2024 0.046153 -0.004058 -8.08% 0.049945 0.050228 0.045404 13,592,255.00
Mar 17 2024 0.050211 0.003864 8.34% 0.047403 0.050481 0.043727 16,101,100.00
Mar 16 2024 0.046347 -0.005118 -9.94% 0.051137 0.054929 0.045287 21,701,429.00
Mar 15 2024 0.051465 -0.004996 -8.85% 0.056266 0.056948 0.047293 21,469,813.00
Mar 14 2024 0.056461 -0.001634 -2.81% 0.058431 0.058566 0.052174 15,927,728.00
Mar 13 2024 0.058095 0.001524 2.69% 0.056993 0.058154 0.054409 19,122,800.00
Mar 12 2024 0.056571 0.004177 7.97% 0.052745 0.056753 0.050006 24,461,016.00
Mar 11 2024 0.052394 0.002155 4.29% 0.049729 0.053671 0.047079 23,437,283.00
Mar 10 2024 0.050239 -0.00017 -0.34% 0.050308 0.05108 0.048004 19,614,932.00
Mar 09 2024 0.050409 0.00075 1.51% 0.049765 0.051218 0.048392 19,459,521.00
Mar 08 2024 0.049659 0.000439 0.89% 0.05126 0.052561 0.047107 26,185,799.00
Mar 07 2024 0.04922 0.006649 15.62% 0.042151 0.056263 0.041317 42,559,535.00
Mar 06 2024 0.042571 0.004969 13.21% 0.037509 0.042661 0.035645 22,741,032.00
Mar 05 2024 0.037602 -0.003364 -8.21% 0.040925 0.041704 0.033533 24,915,307.00
Mar 04 2024 0.040966 -0.000869 -2.08% 0.041643 0.042641 0.039216 19,783,941.00
Mar 03 2024 0.041835 0.001678 4.18% 0.040121 0.043865 0.03686 20,845,482.00
Mar 02 2024 0.040157 0.00205 5.38% 0.038096 0.040753 0.036719 21,231,659.00
Mar 01 2024 0.038107 0.001458 3.98% 0.037055 0.038762 0.036268 20,879,187.00
Feb 29 2024 0.036649 0.0024 7.01% 0.034236 0.039461 0.033721 19,686,245.00
Feb 28 2024 0.034249 0.000295 0.87% 0.033868 0.036274 0.031269 16,068,645.00
Feb 27 2024 0.033954 0.00094 2.85% 0.03318 0.035272 0.032364 16,705,768.00
Feb 26 2024 0.033014 0.0006 1.85% 0.032314 0.033484 0.031064 14,003,808.00
Feb 25 2024 0.032414 0.001722 5.61% 0.030858 0.033625 0.030634 17,741,357.00
Feb 24 2024 0.030692 0.001215 4.12% 0.029312 0.032319 0.028521 15,267,350.00
Feb 23 2024 0.029477 -0.000576 -1.92% 0.030115 0.030363 0.028377 7,276,316.00
Feb 22 2024 0.030053 0.000276 0.93% 0.029373 0.030784 0.029273 9,734,788.00
Feb 21 2024 0.029777 -0.001997 -6.29% 0.03186 0.032328 0.028304 12,671,737.00
Feb 20 2024 0.031774 0.001371 4.51% 0.030677 0.032088 0.029182 24,465,180.00
Feb 19 2024 0.030403 0.001839 6.44% 0.028671 0.031157 0.028323 13,317,329.00
Feb 18 2024 0.028564 0.001047 3.80% 0.027608 0.029481 0.027262 11,171,688.00
Feb 17 2024 0.027517 -0.000449 -1.61% 0.028216 0.028289 0.026729 7,604,477.00
Feb 16 2024 0.027966 0.000047 0.17% 0.027964 0.028753 0.027153 11,617,531.00
Feb 15 2024 0.027919 0.001364 5.14% 0.026655 0.028517 0.02641 17,884,617.00
Feb 14 2024 0.026555 0.001671 6.72% 0.024886 0.027325 0.024634 15,864,533.00
Feb 13 2024 0.024884 -0.000373 -1.48% 0.025166 0.025383 0.024204 6,453,523.00
Feb 12 2024 0.025257 0.00068 2.77% 0.024577 0.025414 0.024355 7,457,761.00
Feb 11 2024 0.024577 -0.000051 -0.21% 0.024816 0.025203 0.024489 5,587,832.00
Feb 10 2024 0.024628 -0.000232 -0.93% 0.024894 0.025095 0.024322 3,294,652.00
Feb 09 2024 0.02486 0.000494 2.03% 0.024218 0.025008 0.024184 5,026,314.00
Feb 08 2024 0.024366 -0.000056 -0.23% 0.024376 0.024638 0.024147 4,270,045.00
Feb 07 2024 0.024422 0.000406 1.69% 0.024073 0.024446 0.023837 3,705,288.00
Feb 06 2024 0.024016 0.000192 0.81% 0.023867 0.024203 0.023457 3,267,106.00
Feb 05 2024 0.023824 0.000158 0.67% 0.023897 0.024163 0.023225 4,065,178.00
Feb 04 2024 0.023666 -0.000512 -2.12% 0.024328 0.024435 0.023558 3,735,275.00
Feb 03 2024 0.024178 0.000382 1.61% 0.023789 0.024884 0.023704 5,978,182.00
Feb 02 2024 0.023796 0.000276 1.17% 0.023466 0.024043 0.023306 3,892,698.00
Feb 01 2024 0.02352 0.000011 0.05% 0.023222 0.023674 0.022964 5,337,069.00
Jan 31 2024 0.023509 -0.0008 -3.29% 0.024576 0.024624 0.02309 7,889,316.00
Jan 30 2024 0.024309 -0.000417 -1.69% 0.024745 0.024999 0.024153 5,518,342.00
Jan 29 2024 0.024726 0.00071 2.96% 0.024061 0.025021 0.023846 4,907,628.00
Jan 28 2024 0.024016 -0.00084 -3.38% 0.02499 0.025152 0.023769 5,925,749.00
Jan 27 2024 0.024856 0.000572 2.36% 0.02433 0.025014 0.023804 7,448,661.00
Jan 26 2024 0.024284 0.001145 4.95% 0.022973 0.024812 0.022837 9,948,781.00
Jan 25 2024 0.023139 0.000227 0.99% 0.022706 0.024032 0.022577 12,981,251.00
Jan 24 2024 0.022912 0.000464 2.07% 0.022058 0.022994 0.021931 5,036,158.00
Jan 23 2024 0.022448 -0.00048 -2.09% 0.02314 0.023477 0.021409 8,273,520.00
Jan 22 2024 0.022928 -0.001456 -5.97% 0.024613 0.024644 0.022621 6,627,651.00
Jan 21 2024 0.024384 -0.000092 -0.38% 0.024236 0.024785 0.024228 3,783,175.00
Jan 20 2024 0.024476 0.000282 1.17% 0.024164 0.024536 0.023836 4,498,816.00
Jan 19 2024 0.024194 -0.000028 -0.12% 0.024077 0.024575 0.022887 8,892,522.00
Jan 18 2024 0.024222 -0.00124 -4.87% 0.025486 0.025564 0.023577 6,277,287.00
Jan 17 2024 0.025462 -0.000203 -0.79% 0.025792 0.025866 0.024979 6,943,763.00
Jan 16 2024 0.025665 0.000859 3.46% 0.024826 0.026163 0.024456 8,542,615.00
Jan 15 2024 0.024806 0.000729 3.03% 0.024404 0.025145 0.024025 4,008,539.00
Jan 14 2024 0.024077 -0.000969 -3.87% 0.025146 0.025322 0.024025 4,665,103.00
Jan 13 2024 0.025046 0.000565 2.31% 0.024268 0.025217 0.023686 6,235,589.00
Jan 12 2024 0.024481 -0.001725 -6.58% 0.025979 0.026621 0.023594 10,423,376.00
Jan 11 2024 0.026206 0.000291 1.12% 0.026168 0.026869 0.025449 12,152,131.00
Jan 10 2024 0.025915 0.001948 8.13% 0.023812 0.026457 0.023084 11,190,674.00
Jan 09 2024 0.023967 -0.001477 -5.80% 0.025466 0.025705 0.023023 9,198,611.00
Jan 08 2024 0.025444 0.001553 6.50% 0.023842 0.025705 0.022122 11,023,239.00
Jan 07 2024 0.023891 -0.001745 -6.81% 0.02555 0.026369 0.02372 8,521,599.00
Jan 06 2024 0.025636 -0.000579 -2.21% 0.025945 0.026328 0.02444 6,258,032.00
Jan 05 2024 0.026215 -0.001463 -5.29% 0.027718 0.027883 0.024983 8,290,094.00
Jan 04 2024 0.027678 0.001034 3.88% 0.026545 0.027986 0.025925 11,005,641.00
Jan 03 2024 0.026644 -0.00259 -8.86% 0.02925 0.030607 0.025025 18,004,584.00
Jan 02 2024 0.029234 -0.000421 -1.42% 0.029676 0.030297 0.028907 8,466,926.00
Jan 01 2024 0.029655 0.001221 4.29% 0.028435 0.029837 0.028105 8,987,879.00
Dec 31 2023 0.028434 -0.000425 -1.47% 0.028934 0.029167 0.027632 7,516,701.00
Dec 30 2023 0.028859 -0.000638 -2.16% 0.028941 0.030067 0.028687 5,478,628.00

Your Recent History

Delayed Upgrade Clock