ANKR Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.003785 | $0.003989 | $0.00376997 | $0.00382828 | $4.74M |
| 2026-11-08 | $0.00395294 | $0.00396199 | $0.00373817 | $0.00378421 | $3.64M |
| 2026-11-07 | $0.00387528 | $0.00404116 | $0.00384406 | $0.00395175 | $4.11M |
| 2026-11-06 | $0.00377511 | $0.00397895 | $0.00377395 | $0.00387291 | $3.17M |
| 2026-11-05 | $0.00397523 | $0.004002 | $0.00368321 | $0.0037704 | $4.14M |
| 2026-11-04 | $0.00384903 | $0.00403723 | $0.00372629 | $0.00397732 | $3.23M |
| 2026-11-03 | $0.00391572 | $0.00396492 | $0.00372073 | $0.00385087 | $3.35M |
| 2026-11-02 | $0.00389134 | $0.00393317 | $0.0038255 | $0.00391632 | $3.16M |
| 2026-11-01 | $0.00397001 | $0.00398111 | $0.00384286 | $0.00389261 | $3.05M |
| 2026-10-31 | $0.00380787 | $0.00395775 | $0.00380279 | $0.00395754 | $4.51M |
| 2026-10-30 | $0.00380095 | $0.00381253 | $0.00332455 | $0.00380501 | $6.56M |
| 2026-10-29 | $0.00410937 | $0.00414706 | $0.0038039 | $0.00380806 | $3.83M |
| 2026-10-28 | $0.00403807 | $0.00412743 | $0.00398084 | $0.00410563 | $3.24M |
| 2026-10-27 | $0.00408645 | $0.00411009 | $0.0039929 | $0.0040406 | $3.16M |
| 2026-10-26 | $0.00413133 | $0.00414194 | $0.00393417 | $0.00408522 | $4.29M |
| 2026-10-25 | $0.00430244 | $0.00476389 | $0.00409756 | $0.00413036 | $20.94M |
| 2026-10-24 | $0.00424226 | $0.00437156 | $0.00414088 | $0.00430328 | $3.55M |
| 2026-10-23 | $0.00412159 | $0.00435023 | $0.00411711 | $0.00424295 | $3.30M |
| 2026-10-22 | $0.00429579 | $0.00431534 | $0.00409814 | $0.00412159 | $3.10M |
| 2026-10-21 | $0.00422364 | $0.00436535 | $0.0041935 | $0.00429164 | $3.95M |
| 2026-10-20 | $0.004155 | $0.00424578 | $0.00410512 | $0.0042244 | $3.23M |
| 2026-10-19 | $0.00405157 | $0.00417992 | $0.00405143 | $0.00415583 | $3.10M |
| 2026-10-18 | $0.00420058 | $0.0042173 | $0.0039342 | $0.00405785 | $3.02M |
| 2026-10-17 | $0.00439523 | $0.00440326 | $0.00414244 | $0.00420052 | $3.03M |
| 2026-10-16 | $0.00441385 | $0.00450623 | $0.00431297 | $0.004395 | $3.18M |
| 2026-10-15 | $0.0044582 | $0.00446471 | $0.00417895 | $0.00441334 | $3.82M |
| 2026-10-14 | $0.00459683 | $0.00465552 | $0.00439633 | $0.00446074 | $3.42M |
| 2026-10-13 | $0.00450709 | $0.00463569 | $0.00438842 | $0.00459528 | $3.51M |
| 2026-10-12 | $0.00485328 | $0.00485786 | $0.00450917 | $0.00450917 | $3.81M |
| 2026-10-11 | $0.00485684 | $0.00489376 | $0.00475667 | $0.00485789 | $3.09M |