14-day Premium Trial Subscription Try For FreeTry Free

Ankr / US Dollar Cryptocurrency Price (Quote)

$0.0450
+0.0005 (+1.06%)
At Close: May 17, 2024

Range Low Price High Price Comment
30 days $0.0363 $0.0562 Friday, 17th May 2024 ANKRUSD stock ended at $0.0450. This is 1.06% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.95% from a day low at $0.0434 to a day high of $0.0460.
90 days $0.0271 $0.0679
52 weeks $0.0170 $0.0679

Historical Ankr / US Dollar prices

Date Open High Low Close Volume
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
Apr 09, 2024 $0.0637 $0.0654 $0.0614 $0.0624 17 719 810
Apr 08, 2024 $0.0637 $0.0656 $0.0615 $0.0624 108 972 072
Apr 07, 2024 $0.0551 $0.0626 $0.0545 $0.0609 17 298 248
Apr 06, 2024 $0.0551 $0.0625 $0.0546 $0.0610 79 794 360
Apr 05, 2024 $0.0532 $0.0579 $0.0513 $0.0552 11 224 712
Apr 04, 2024 $0.0533 $0.0579 $0.0513 $0.0552 57 350 800
Apr 03, 2024 $0.0674 $0.0675 $0.0557 $0.0569 26 495 924
Apr 02, 2024 $0.0675 $0.0675 $0.0557 $0.0570 192 591 472
Apr 01, 2024 $0.0542 $0.0643 $0.0539 $0.0610 51 882 184
Mar 31, 2024 $0.0542 $0.0644 $0.0540 $0.0610 326 524 288
Mar 30, 2024 $0.0553 $0.0553 $0.0522 $0.0535 10 626 243
Mar 29, 2024 $0.0553 $0.0553 $0.0523 $0.0534 45 271 568

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ANKRUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ANKRUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ANKRUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!