ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.67
      0.00%
      US Tech 100
      17,540.40
      -0.35%
      Dow Jones
      39,056.39
      0.44%
      Brent Oil
      83.77
      0.25%
      Bitcoin
      61,031.55
      -0.25%
      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. KRKN
      5. Ankr Network (Kraken:ANKRUSD)

      6. Ankr Network (Kraken:ANKRUSD) Historical

      ANKRUSD Ankr Network

      0.04413
      -0.00062 (-1.39%)
      05:34:47 - Realtime Data

      ANKRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 08 2024 0.04475 -0.00153 -3.31% 0.04612 0.04672 0.04458 780,907.00
      May 07 2024 0.04628 -0.00148 -3.10% 0.04769 0.04861 0.04628 1,936,497.00
      May 06 2024 0.04776 -0.00171 -3.46% 0.04961 0.05081 0.04743 493,676.00
      May 05 2024 0.04947 -0.00001 -0.02% 0.04926 0.05088 0.04818 551,805.00
      May 04 2024 0.04948 -0.00048 -0.96% 0.04984 0.05072 0.04926 1,011,170.00
      May 03 2024 0.04996 0.00332 7.12% 0.04611 0.05023 0.04611 943,362.00
      May 02 2024 0.04664 0.00024 0.52% 0.04606 0.0472 0.04447 1,048,753.00
      May 01 2024 0.0464 -0.0007 -1.49% 0.04698 0.04698 0.04264 1,812,406.00
      Apr 30 2024 0.0471 -0.00634 -11.86% 0.05338 0.05407 0.04562 1,344,000.00
      Apr 29 2024 0.05344 0.00125 2.40% 0.05265 0.05417 0.05013 614,605.00
      Apr 28 2024 0.05219 -0.00221 -4.06% 0.05409 0.05604 0.05205 603,940.00
      Apr 27 2024 0.0544 0.0041 8.15% 0.05021 0.05567 0.04806 1,449,709.00
      Apr 26 2024 0.0503 -0.00313 -5.86% 0.05357 0.05357 0.0503 416,133.00
      Apr 25 2024 0.05343 0.00299 5.93% 0.05039 0.05517 0.0498 1,170,702.00
      Apr 24 2024 0.05044 -0.00366 -6.77% 0.05443 0.05596 0.04969 1,980,825.00
      Apr 23 2024 0.0541 0.0008 1.50% 0.05301 0.05604 0.05281 2,223,228.00
      Apr 22 2024 0.0533 0.0051 10.58% 0.04854 0.0545 0.04827 1,712,489.00
      Apr 21 2024 0.0482 -0.00061 -1.25% 0.04881 0.0492 0.04776 1,169,261.00
      Apr 20 2024 0.04881 0.00267 5.79% 0.0464 0.05049 0.0464 970,341.00
      Apr 19 2024 0.04614 0.00036 0.79% 0.04573 0.04723 0.04237 1,886,842.00
      Apr 18 2024 0.04578 0.00289 6.74% 0.04246 0.04637 0.04164 3,617,721.00
      Apr 17 2024 0.04289 -0.00008 -0.19% 0.0425 0.04397 0.0406 1,856,604.00
      Apr 16 2024 0.04297 -0.00004 -0.09% 0.04262 0.04321 0.04037 1,468,937.00
      Apr 15 2024 0.04301 -0.00108 -2.45% 0.04349 0.04683 0.0413 2,921,540.00
      Apr 14 2024 0.04409 0.00339 8.33% 0.04009 0.04434 0.0386 1,199,784.00
      Apr 13 2024 0.0407 -0.00743 -15.44% 0.04763 0.04851 0.03448 5,796,992.00
      Apr 12 2024 0.04813 -0.01021 -17.50% 0.05809 0.05892 0.04557 3,045,776.00
      Apr 11 2024 0.05834 -0.00154 -2.57% 0.05962 0.06044 0.05751 1,548,475.00
      Apr 10 2024 0.05988 -0.00002 -0.03% 0.06006 0.06282 0.05659 2,529,840.00
      Apr 09 2024 0.0599 -0.00255 -4.08% 0.06231 0.06272 0.05952 1,349,083.00
      Apr 08 2024 0.06245 -0.00176 -2.74% 0.06436 0.06541 0.06156 2,951,653.00
      Apr 07 2024 0.06421 0.00509 8.61% 0.05884 0.06643 0.05859 3,126,124.00
      Apr 06 2024 0.05912 0.00399 7.24% 0.05515 0.0624 0.05467 2,896,863.00
      Apr 05 2024 0.05513 -0.00091 -1.62% 0.05566 0.05602 0.052 928,093.00
      Apr 04 2024 0.05604 0.0027 5.06% 0.05327 0.05785 0.05136 2,109,755.00
      Apr 03 2024 0.05334 -0.00248 -4.44% 0.0558 0.05656 0.05229 1,367,392.00
      Apr 02 2024 0.05582 -0.01135 -16.90% 0.06748 0.06748 0.05546 3,148,201.00
      Apr 01 2024 0.06717 0.00729 12.17% 0.05936 0.06886 0.05936 6,371,858.00
      Mar 31 2024 0.05988 0.00552 10.15% 0.05431 0.06439 0.05406 18,600,101.00
      Mar 30 2024 0.05436 0.00047 0.87% 0.05413 0.05766 0.05326 3,260,334.00
      Mar 29 2024 0.05389 -0.00154 -2.78% 0.05515 0.05515 0.05242 1,624,845.00
      Mar 28 2024 0.05543 -0.00119 -2.10% 0.05663 0.05776 0.05304 7,308,376.00
      Mar 27 2024 0.05662 -0.00025 -0.44% 0.0567 0.06298 0.05566 8,856,901.00
      Mar 26 2024 0.05687 0.0063 12.46% 0.05072 0.06525 0.05054 8,273,264.00
      Mar 25 2024 0.05057 0.00598 13.41% 0.04438 0.05264 0.04436 3,734,183.00
      Mar 24 2024 0.04459 0.00154 3.58% 0.04312 0.04499 0.04267 467,362.00
      Mar 23 2024 0.04305 0.00063 1.49% 0.04254 0.04485 0.04254 1,043,090.00
      Mar 22 2024 0.04242 -0.00215 -4.82% 0.04452 0.04503 0.0413 1,575,436.00
      Mar 21 2024 0.04457 -0.00112 -2.45% 0.04551 0.04675 0.04381 976,508.00
      Mar 20 2024 0.04569 0.00451 10.95% 0.04107 0.04569 0.0393 1,278,222.00
      Mar 19 2024 0.04118 -0.00506 -10.94% 0.04618 0.0465 0.03976 3,046,609.00
      Mar 18 2024 0.04624 -0.00378 -7.56% 0.04995 0.04995 0.04556 1,031,736.00
      Mar 17 2024 0.05002 0.00373 8.06% 0.0465 0.05047 0.0438 1,833,003.00
      Mar 16 2024 0.04629 -0.00523 -10.15% 0.05101 0.05512 0.04536 2,329,582.00
      Mar 15 2024 0.05152 -0.00489 -8.67% 0.05642 0.05642 0.04716 3,101,485.00
      Mar 14 2024 0.05641 -0.00186 -3.19% 0.05852 0.05852 0.05196 3,517,550.00
      Mar 13 2024 0.05827 0.0007 1.22% 0.05839 0.060 0.05449 3,391,794.00
      Mar 12 2024 0.05757 0.00509 9.70% 0.05233 0.05757 0.04983 5,969,633.00
      Mar 11 2024 0.05248 0.00242 4.83% 0.05025 0.05351 0.04664 3,436,743.00
      Mar 10 2024 0.05006 -0.00064 -1.26% 0.05023 0.05106 0.04802 2,231,398.00
      Mar 09 2024 0.0507 0.00092 1.85% 0.04983 0.05116 0.04861 3,509,249.00
      Mar 08 2024 0.04978 0.00025 0.50% 0.04983 0.0531 0.04802 3,552,351.00
      Mar 07 2024 0.04953 0.00691 16.21% 0.04259 0.05752 0.04136 14,707,919.00
      Mar 06 2024 0.04262 0.00476 12.57% 0.03758 0.04274 0.03582 2,988,277.00
      Mar 05 2024 0.03786 -0.00318 -7.75% 0.04067 0.04169 0.03073 3,724,807.00
      Mar 04 2024 0.04104 -0.0009 -2.15% 0.04157 0.0426 0.03927 2,770,470.00
      Mar 03 2024 0.04194 0.00175 4.35% 0.03984 0.04394 0.03598 3,100,011.00
      Mar 02 2024 0.04019 0.00204 5.35% 0.03823 0.04079 0.03678 2,182,752.00
      Mar 01 2024 0.03815 0.00143 3.89% 0.03705 0.03864 0.03637 1,855,591.00
      Feb 29 2024 0.03672 0.00238 6.93% 0.03429 0.0395 0.03378 4,068,000.00
      Feb 28 2024 0.03434 0.00041 1.21% 0.03384 0.03627 0.03149 2,073,704.00
      Feb 27 2024 0.03393 0.00078 2.35% 0.03304 0.0356 0.03245 2,496,729.00
      Feb 26 2024 0.03315 0.00084 2.60% 0.03244 0.0334 0.03112 2,415,150.00
      Feb 25 2024 0.03231 0.00155 5.04% 0.0307 0.03361 0.0307 2,898,838.00
      Feb 24 2024 0.03076 0.00137 4.66% 0.02931 0.03224 0.02854 1,736,490.00
      Feb 23 2024 0.02939 -0.00063 -2.10% 0.03014 0.03014 0.02844 1,172,983.00
      Feb 22 2024 0.03002 0.00028 0.94% 0.02968 0.03079 0.02939 1,579,949.00
      Feb 21 2024 0.02974 -0.002 -6.30% 0.03168 0.03231 0.02842 1,315,234.00
      Feb 20 2024 0.03174 0.00132 4.34% 0.03052 0.03206 0.02893 3,959,790.00
      Feb 19 2024 0.03042 0.00181 6.33% 0.02864 0.03114 0.02844 2,330,013.00
      Feb 18 2024 0.02861 0.00108 3.92% 0.02756 0.0295 0.02733 2,094,340.00
      Feb 17 2024 0.02753 -0.00048 -1.71% 0.02803 0.02827 0.02677 730,554.00
      Feb 16 2024 0.02801 0.00005 0.18% 0.02805 0.02868 0.02718 1,704,384.00
      Feb 15 2024 0.02796 0.00136 5.11% 0.02662 0.0285 0.0265 2,358,000.00
      Feb 14 2024 0.0266 0.00172 6.91% 0.02469 0.02738 0.02469 4,741,890.00
      Feb 13 2024 0.02488 -0.00039 -1.54% 0.02537 0.02537 0.02426 579,846.00
      Feb 12 2024 0.02527 0.00066 2.68% 0.02469 0.02534 0.02445 1,787,178.00
      Feb 11 2024 0.02461 -0.00003 -0.12% 0.02469 0.02517 0.02456 576,134.00
      Feb 10 2024 0.02464 -0.0003 -1.20% 0.02497 0.02512 0.02442 872,824.00
      Feb 09 2024 0.02494 0.00056 2.30% 0.02445 0.02502 0.02445 849,549.00

      Your Recent History

      KRKN
      ANKRUSD
      Ankr Network
      Delayed Upgrade Clock