CRYPTO:ANKRUSD
Ankr / US Dollar Cryptocurrency Price (Quote)
$0.0497
-0.0001 (-0.221%)
At Close: May 04, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0380 | $0.0656 | Saturday, 4th May 2024 ANKRUSD stock ended at $0.0497. This is 0.221% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 8.56% from a day low at $0.0460 to a day high of $0.0500. |
| 90 days | $0.0234 | $0.0679 | |
| 52 weeks | $0.0170 | $0.0679 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2024 | $0.0465 | $0.0500 | $0.0460 | $0.0497 | 3 573 619 |
| May 03, 2024 | $0.0465 | $0.0500 | $0.0461 | $0.0498 | 22 359 534 |
| May 02, 2024 | $0.0471 | $0.0472 | $0.0425 | $0.0451 | 10 877 131 |
| May 01, 2024 | $0.0471 | $0.0471 | $0.0425 | $0.0450 | 45 910 560 |
| Apr 30, 2024 | $0.0523 | $0.0541 | $0.0499 | $0.0500 | 24 710 594 |
| Apr 29, 2024 | $0.0544 | $0.0562 | $0.0529 | $0.0535 | 5 783 602 |
| Apr 28, 2024 | $0.0544 | $0.0561 | $0.0529 | $0.0535 | 44 203 744 |
| Apr 27, 2024 | $0.0534 | $0.0538 | $0.0505 | $0.0511 | 5 416 525 |
| Apr 26, 2024 | $0.0534 | $0.0538 | $0.0505 | $0.0510 | 31 798 172 |
| Apr 25, 2024 | $0.0543 | $0.0561 | $0.0499 | $0.0508 | 9 287 115 |
| Apr 24, 2024 | $0.0542 | $0.0561 | $0.0499 | $0.0506 | 50 182 536 |
| Apr 23, 2024 | $0.0482 | $0.0550 | $0.0480 | $0.0520 | 14 917 687 |
| Apr 22, 2024 | $0.0483 | $0.0545 | $0.0480 | $0.0521 | 70 213 328 |
| Apr 21, 2024 | $0.0461 | $0.0507 | $0.0458 | $0.0491 | 12 856 134 |
| Apr 20, 2024 | $0.0461 | $0.0507 | $0.0459 | $0.0491 | 70 367 296 |
| Apr 19, 2024 | $0.0426 | $0.0462 | $0.0413 | $0.0448 | 9 063 179 |
| Apr 18, 2024 | $0.0426 | $0.0464 | $0.0414 | $0.0448 | 37 277 108 |
| Apr 17, 2024 | $0.0429 | $0.0433 | $0.0403 | $0.0421 | 7 652 417 |
| Apr 16, 2024 | $0.0425 | $0.0433 | $0.0403 | $0.0420 | 32 731 380 |
| Apr 15, 2024 | $0.0402 | $0.0430 | $0.0380 | $0.0418 | 13 723 206 |
| Apr 14, 2024 | $0.0402 | $0.0431 | $0.0380 | $0.0416 | 87 025 680 |
| Apr 13, 2024 | $0.0583 | $0.0590 | $0.0439 | $0.0480 | 15 714 177 |
| Apr 12, 2024 | $0.0583 | $0.0590 | $0.0443 | $0.0479 | 61 426 788 |
| Apr 11, 2024 | $0.0597 | $0.0628 | $0.0564 | $0.0598 | 12 971 639 |
| Apr 10, 2024 | $0.0597 | $0.0628 | $0.0564 | $0.0599 | 67 843 184 |
