ANKR Historical USD Price
Daily close · Mar 6, 2019 → Mar 12, 2020Daily price history
Feb 11, 2020 → Mar 12, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-03-12 | $0.00178862 | $0.00179215 | $0.00089502 | $0.00089992 | $1.62M |
| 2020-03-11 | $0.00189421 | $0.00191772 | $0.00170843 | $0.0017829 | $1.41M |
| 2020-03-10 | $0.001954 | $0.00196913 | $0.00185538 | $0.00189804 | $1.42M |
| 2020-03-09 | $0.001912 | $0.0019563 | $0.0017983 | $0.0019563 | $2.25M |
| 2020-03-08 | $0.00215956 | $0.00278287 | $0.00189788 | $0.00191293 | $4.04M |
| 2020-03-07 | $0.00227395 | $0.00229855 | $0.00215125 | $0.00215959 | $1.61M |
| 2020-03-06 | $0.00225673 | $0.00234836 | $0.0022112 | $0.00227233 | $1.93M |
| 2020-03-05 | $0.00199651 | $0.00231247 | $0.00197658 | $0.00225648 | $2.78M |
| 2020-03-04 | $0.00204415 | $0.0020972 | $0.00194992 | $0.00198204 | $1.63M |
| 2020-03-03 | $0.00210927 | $0.00211788 | $0.00202921 | $0.00204251 | $1.43M |
| 2020-03-02 | $0.00203454 | $0.00212506 | $0.00200725 | $0.00210837 | $1.64M |
| 2020-03-01 | $0.00214588 | $0.00216861 | $0.00200696 | $0.00204018 | $1.33M |
| 2020-02-29 | $0.00207491 | $0.00221631 | $0.00206903 | $0.00215005 | $1.87M |
| 2020-02-27 | $0.0017627 | $0.00227522 | $0.00162434 | $0.0020086 | $3.17M |
| 2020-02-26 | $0.00198797 | $0.00199874 | $0.00170154 | $0.00175882 | $1.47M |
| 2020-02-25 | $0.00213622 | $0.00214635 | $0.00195883 | $0.00198571 | $1.59M |
| 2020-02-24 | $0.0023453 | $0.00235044 | $0.00210796 | $0.00214271 | $1.67M |
| 2020-02-23 | $0.00218074 | $0.00238772 | $0.00214977 | $0.00234396 | $2.52M |
| 2020-02-22 | $0.00222225 | $0.00224977 | $0.00209663 | $0.00218264 | $1.69M |
| 2020-02-21 | $0.00234105 | $0.00237842 | $0.00221034 | $0.00222903 | $1.08M |
| 2020-02-20 | $0.00256376 | $0.00259795 | $0.00223751 | $0.00234099 | $1.18M |
| 2020-02-19 | $0.00286097 | $0.00286097 | $0.0025073 | $0.00253724 | $1.18M |
| 2020-02-18 | $0.00270295 | $0.00286573 | $0.00263215 | $0.00285298 | $1.96M |
| 2020-02-17 | $0.00275935 | $0.00277824 | $0.00241151 | $0.00270623 | $2.11M |
| 2020-02-16 | $0.00325323 | $0.00325323 | $0.00248334 | $0.00275168 | $3.30M |
| 2020-02-15 | $0.00275419 | $0.00393842 | $0.00273113 | $0.00325047 | $8.48M |
| 2020-02-14 | $0.00218353 | $0.00291458 | $0.00214032 | $0.00272427 | $7.04M |
| 2020-02-13 | $0.00192011 | $0.002257 | $0.00189447 | $0.00217683 | $2.85M |
| 2020-02-12 | $0.00179486 | $0.00200493 | $0.00179299 | $0.00192396 | $1.88M |
| 2020-02-11 | $0.00164844 | $0.0018524 | $0.0016184 | $0.00179515 | $1.72M |