ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,246.40
      -0.30%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.80
      -0.88%
      Bitcoin
      65,936.30
      -2.48%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GEMN
      5. Ankr Network (Gemini:ANKRUSD)

      6. Ankr Network (Gemini:ANKRUSD) Historical

      ANKRUSD Ankr Network

      0.03066
      -0.00112 (-3.52%)
      17:15:11 - Realtime Data

      ANKRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.03178 -0.00059 -1.82% 0.03254 0.03262 0.031 1,117,540.00
      Jul 21 2024 0.03237 0.00011 0.34% 0.03232 0.03479 0.03117 935,818.00
      Jul 20 2024 0.03226 -0.00066 -2.00% 0.0328 0.0328 0.03199 210,387.00
      Jul 19 2024 0.03292 0.00206 6.68% 0.03094 0.03338 0.03056 994,840.00
      Jul 18 2024 0.03086 0.00022 0.72% 0.03079 0.03161 0.03011 558,561.00
      Jul 17 2024 0.03064 0.00004 0.13% 0.03062 0.03182 0.03058 432,669.00
      Jul 16 2024 0.0306 0.002 6.99% 0.0302 0.03092 0.02873 587,561.00
      Jul 15 2024 0.0286 0.00 0.00% 0.02845 0.0286 0.02833 5,931.00
      Jul 14 2024 0.0286 0.00138 5.07% 0.02812 0.02864 0.02799 303,924.00
      Jul 13 2024 0.02722 0.00004 0.15% 0.02716 0.02728 0.02716 9,224.00
      Jul 12 2024 0.02718 0.00028 1.04% 0.02696 0.02736 0.0264 445,041.00
      Jul 11 2024 0.0269 -0.00033 -1.21% 0.02724 0.02844 0.02676 1,027,666.00
      Jul 10 2024 0.02723 -0.00007 -0.26% 0.02728 0.02798 0.02694 1,072,068.00
      Jul 09 2024 0.0273 0.00138 5.32% 0.0259 0.02814 0.02581 363,515.00
      Jul 08 2024 0.02592 0.00126 5.11% 0.02474 0.02646 0.02366 598,860.00
      Jul 07 2024 0.02466 -0.00154 -5.88% 0.02622 0.02622 0.02449 688,193.00
      Jul 06 2024 0.0262 0.00154 6.24% 0.02465 0.0265 0.02432 507,471.00
      Jul 05 2024 0.02466 -0.00368 -12.99% 0.0255 0.0255 0.02299 1,238,162.00
      Jul 04 2024 0.02834 -0.00083 -2.85% 0.02915 0.02926 0.02722 199,716.00
      Jul 03 2024 0.02917 -0.00088 -2.93% 0.02971 0.02974 0.0287 314,530.00
      Jul 02 2024 0.03005 0.00009 0.30% 0.02994 0.03005 0.02994 167,446.00
      Jul 01 2024 0.02996 -0.00034 -1.12% 0.03114 0.03168 0.02996 516,667.00
      Jun 30 2024 0.0303 -0.00026 -0.85% 0.0298 0.03056 0.02917 89,295.00
      Jun 29 2024 0.03056 0.00006 0.20% 0.03048 0.03078 0.0304 8,510.00
      Jun 28 2024 0.0305 -0.00064 -2.06% 0.0314 0.03172 0.0305 321,703.00
      Jun 27 2024 0.03114 -0.00054 -1.70% 0.03082 0.0316 0.02996 148,233.00
      Jun 26 2024 0.03168 -0.00023 -0.72% 0.03189 0.03189 0.03168 12,213.00
      Jun 25 2024 0.03191 0.00121 3.94% 0.03026 0.03233 0.0301 334,152.00
      Jun 24 2024 0.0307 0.00 0.00% 0.0307 0.0307 0.0307 0.00
      Jun 23 2024 0.0307 0.00012 0.39% 0.03042 0.0307 0.03042 10,602.00
      Jun 22 2024 0.03058 -0.0005 -1.61% 0.03102 0.03116 0.03058 41,370.00
      Jun 21 2024 0.03108 -0.00015 -0.48% 0.03172 0.0322 0.03062 437,981.00
      Jun 20 2024 0.03123 0.00 0.00% 0.03123 0.03123 0.03123 0.00
      Jun 19 2024 0.03123 0.00177 6.01% 0.02925 0.03139 0.02893 485,357.00
      Jun 18 2024 0.02946 -0.00247 -7.74% 0.0321 0.0321 0.02823 1,077,769.00
      Jun 17 2024 0.03193 -0.00309 -8.82% 0.03496 0.03528 0.03071 594,900.00
      Jun 16 2024 0.03502 0.00006 0.17% 0.03451 0.03518 0.03412 135,707.00
      Jun 15 2024 0.03496 0.00002 0.06% 0.03476 0.03548 0.03462 101,230.00
      Jun 14 2024 0.03494 -0.00246 -6.58% 0.03733 0.03812 0.0344 820,357.00
      Jun 13 2024 0.0374 -0.0021 -5.32% 0.0397 0.04014 0.03697 276,705.00
      Jun 12 2024 0.0395 0.00267 7.25% 0.03683 0.04025 0.03619 1,196,494.00
      Jun 11 2024 0.03683 -0.00291 -7.32% 0.039 0.03946 0.03625 678,426.00
      Jun 10 2024 0.03974 0.00 0.00% 0.03974 0.03974 0.03974 0.00
      Jun 09 2024 0.03974 -0.00106 -2.60% 0.0391 0.03998 0.03892 158,237.00
      Jun 08 2024 0.0408 0.00 0.00% 0.0408 0.0408 0.0408 0.00
      Jun 07 2024 0.0408 -0.0035 -7.90% 0.04419 0.0454 0.03735 1,564,056.00
      Jun 06 2024 0.0443 -0.00089 -1.97% 0.04531 0.04576 0.04389 176,627.00
      Jun 05 2024 0.04519 0.00189 4.36% 0.04334 0.04546 0.043 796,514.00
      Jun 04 2024 0.0433 0.001 2.36% 0.0423 0.0433 0.04196 308,836.00
      Jun 03 2024 0.0423 -0.001 -2.31% 0.04327 0.04436 0.0419 840,537.00
      Jun 02 2024 0.0433 0.0004 0.93% 0.04286 0.04376 0.04254 1,182,798.00
      Jun 01 2024 0.0429 0.00 0.00% 0.0429 0.0429 0.0429 0.00
      May 31 2024 0.0429 0.00 0.00% 0.04316 0.04356 0.04214 1,098,203.00
      May 30 2024 0.0429 -0.00069 -1.58% 0.0438 0.04464 0.04244 654,339.00
      May 29 2024 0.04359 -0.0014 -3.11% 0.04504 0.04568 0.04344 855,600.00
      May 28 2024 0.04499 -0.00027 -0.60% 0.04618 0.04658 0.04427 220,655.00
      May 27 2024 0.04526 0.00 0.00% 0.04526 0.04526 0.04526 0.00
      May 26 2024 0.04526 -0.001 -2.16% 0.04628 0.04646 0.04507 188,743.00
      May 25 2024 0.04626 -0.00006 -0.13% 0.04625 0.04642 0.04569 159,923.00
      May 24 2024 0.04632 -0.00152 -3.18% 0.04572 0.04674 0.04469 189,422.00
      May 23 2024 0.04784 0.00 0.00% 0.04784 0.04784 0.04784 0.00
      May 22 2024 0.04784 0.00074 1.57% 0.04712 0.0485 0.04627 1,280,825.00
      May 21 2024 0.0471 -0.00024 -0.51% 0.04734 0.04876 0.04632 1,749,236.00
      May 20 2024 0.04734 0.00408 9.43% 0.04304 0.04734 0.0423 414,889.00
      May 19 2024 0.04326 -0.00194 -4.29% 0.04522 0.0458 0.04242 364,584.00
      May 18 2024 0.0452 0.00029 0.65% 0.045 0.04577 0.04447 181,313.00
      May 17 2024 0.04491 0.00107 2.44% 0.04374 0.04588 0.04333 162,203.00
      May 16 2024 0.04384 -0.00069 -1.55% 0.04458 0.04584 0.04334 495,735.00
      May 15 2024 0.04453 0.00306 7.38% 0.04116 0.0448 0.04107 2,102,191.00
      May 14 2024 0.04147 -0.00147 -3.42% 0.0427 0.04374 0.04123 348,876.00
      May 13 2024 0.04294 0.00032 0.75% 0.04258 0.04422 0.04055 527,934.00
      May 12 2024 0.04262 -0.0008 -1.84% 0.04364 0.04374 0.04262 108,119.00
      May 11 2024 0.04342 -0.00086 -1.94% 0.0443 0.04542 0.04342 128,689.00
      May 10 2024 0.04428 -0.00196 -4.24% 0.0462 0.04716 0.0435 402,323.00
      May 09 2024 0.04624 0.00176 3.96% 0.04425 0.04662 0.04364 194,489.00
      May 08 2024 0.04448 -0.00158 -3.43% 0.04598 0.0467 0.04421 289,004.00
      May 07 2024 0.04606 -0.00144 -3.03% 0.04748 0.04864 0.04606 279,640.00
      May 06 2024 0.0475 -0.00206 -4.16% 0.04958 0.05086 0.04746 289,654.00
      May 05 2024 0.04956 0.00015 0.30% 0.04951 0.05086 0.04817 270,563.00
      May 04 2024 0.04941 -0.00035 -0.70% 0.04974 0.05124 0.04909 480,114.00
      May 03 2024 0.04976 0.00329 7.08% 0.04642 0.05065 0.04612 724,696.00
      May 02 2024 0.04647 0.00014 0.30% 0.04606 0.04712 0.04431 414,381.00
      May 01 2024 0.04633 -0.00087 -1.84% 0.04694 0.04709 0.04252 1,081,213.00
      Apr 30 2024 0.0472 -0.00615 -11.53% 0.05333 0.05398 0.04553 1,125,818.00
      Apr 29 2024 0.05335 0.00109 2.09% 0.05221 0.05402 0.05008 1,589,905.00
      Apr 28 2024 0.05226 -0.002 -3.69% 0.05424 0.05599 0.05179 544,641.00
      Apr 27 2024 0.05426 0.00398 7.92% 0.0504 0.05559 0.04798 1,029,735.00
      Apr 26 2024 0.05028 -0.00305 -5.72% 0.05359 0.0537 0.05024 495,402.00
      Apr 25 2024 0.05333 0.00297 5.90% 0.05046 0.05514 0.04973 871,670.00
      Apr 24 2024 0.05036 -0.00315 -5.89% 0.05452 0.05595 0.04963 665,261.00

      Your Recent History

      GEMN
      ANKRUSD
      Ankr Network
      BIT
      UC6VZU
      Unicredit Bank
      EU
      AXTZ
      21Shares
      TSXV
      HPQ
      HPQ Silicon
      Delayed Upgrade Clock