ANKR Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00482869 | $0.00495895 | $0.00471296 | $0.00491198 | $3.74M |
| 2026-09-23 | $0.0051857 | $0.00522307 | $0.00478253 | $0.00482927 | $4.34M |
| 2026-09-22 | $0.00496795 | $0.00519663 | $0.00495968 | $0.00518655 | $5.26M |
| 2026-09-21 | $0.00481487 | $0.00501014 | $0.00479159 | $0.00495723 | $4.29M |
| 2026-09-20 | $0.00495225 | $0.00498879 | $0.00464747 | $0.00481727 | $4.13M |
| 2026-09-19 | $0.00492368 | $0.00495002 | $0.00479036 | $0.00495002 | $3.95M |
| 2026-09-18 | $0.00451464 | $0.00493674 | $0.00449593 | $0.00492096 | $4.29M |
| 2026-09-17 | $0.00446769 | $0.00452144 | $0.00440018 | $0.00450709 | $3.13M |
| 2026-09-16 | $0.00449251 | $0.00451546 | $0.00427692 | $0.00446856 | $4.07M |
| 2026-09-15 | $0.0048121 | $0.00487048 | $0.00443893 | $0.00450692 | $5.63M |
| 2026-09-14 | $0.00467952 | $0.00484797 | $0.00454257 | $0.00476467 | $7.66M |
| 2026-09-13 | $0.00437085 | $0.00495491 | $0.004366 | $0.00468892 | $18.75M |
| 2026-09-12 | $0.00414041 | $0.0043605 | $0.00414041 | $0.00436046 | $3.80M |
| 2026-09-11 | $0.00412981 | $0.00421716 | $0.00404583 | $0.00413666 | $3.77M |
| 2026-09-10 | $0.00435882 | $0.00435888 | $0.00407783 | $0.0041123 | $4.57M |
| 2026-09-09 | $0.00427593 | $0.0043929 | $0.00423743 | $0.00436212 | $3.79M |
| 2026-09-08 | $0.0042807 | $0.00435056 | $0.00422134 | $0.00427051 | $3.78M |
| 2026-09-07 | $0.00436956 | $0.00438891 | $0.00426751 | $0.00428219 | $3.84M |
| 2026-09-06 | $0.00426027 | $0.00438093 | $0.00425208 | $0.00437088 | $4.63M |
| 2026-09-05 | $0.00418582 | $0.00427332 | $0.00413294 | $0.00426071 | $4.57M |
| 2026-09-04 | $0.00426984 | $0.00429522 | $0.00410614 | $0.00418808 | $11.06M |
| 2026-09-03 | $0.00429765 | $0.00499593 | $0.0041848 | $0.00429118 | $53.22M |
| 2026-09-02 | $0.00401814 | $0.00410049 | $0.00388526 | $0.00395845 | $10.68M |
| 2026-09-01 | $0.00391194 | $0.0039765 | $0.00386783 | $0.00395854 | $4.49M |
| 2026-08-31 | $0.00392466 | $0.00402054 | $0.00390606 | $0.00391012 | $3.51M |
| 2026-08-30 | $0.00400578 | $0.0040588 | $0.00389884 | $0.00392447 | $3.86M |
| 2026-08-29 | $0.00399067 | $0.00410921 | $0.00395694 | $0.00400781 | $3.33M |
| 2026-08-28 | $0.00409193 | $0.00411281 | $0.00393499 | $0.0039883 | $3.28M |
| 2026-08-27 | $0.00408301 | $0.00412206 | $0.00402182 | $0.00409112 | $3.46M |
| 2026-08-26 | $0.00400682 | $0.0041041 | $0.00398403 | $0.00408436 | $3.48M |