14-day Premium Trial Subscription Try For FreeTry Free

Ankr / US Dollar Cryptocurrency Price (Quote)

$0.0449
-0.00009 (-0.200%)
At Close: May 18, 2024

Range Low Price High Price Comment
30 days $0.0363 $0.0562 Saturday, 18th May 2024 ANKRUSD stock ended at $0.0449. This is 0.200% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 6.05% from a day low at $0.0433 to a day high of $0.0459.
90 days $0.0273 $0.0679
52 weeks $0.0170 $0.0679

Historical Ankr / US Dollar prices

Date Open High Low Close Volume
Mar 29, 2024 $0.0553 $0.0553 $0.0523 $0.0534 45 271 568
Mar 28, 2024 $0.0567 $0.0632 $0.0556 $0.0574 55 255 719
Mar 27, 2024 $0.0567 $0.0631 $0.0556 $0.0573 305 112 960
Mar 26, 2024 $0.0445 $0.0514 $0.0443 $0.0500 16 847 218
Mar 25, 2024 $0.0445 $0.0514 $0.0443 $0.0500 68 785 328
Mar 24, 2024 $0.0428 $0.0451 $0.0424 $0.0437 8 078 170
Mar 23, 2024 $0.0427 $0.0474 $0.0424 $0.0436 46 042 176
Mar 22, 2024 $0.0456 $0.0466 $0.0437 $0.0449 6 433 558
Mar 21, 2024 $0.0457 $0.0490 $0.0437 $0.0448 33 118 968
Mar 20, 2024 $0.0462 $0.0467 $0.0396 $0.0435 13 783 110
Mar 19, 2024 $0.0462 $0.0467 $0.0396 $0.0435 55 285 692
Mar 18, 2024 $0.0462 $0.0505 $0.0437 $0.0499 13 795 404
Mar 17, 2024 $0.0463 $0.0506 $0.0437 $0.0500 68 729 712
Mar 16, 2024 $0.0566 $0.0569 $0.0470 $0.0505 23 983 185
Mar 15, 2024 $0.0567 $0.0568 $0.0471 $0.0506 93 619 320
Mar 14, 2024 $0.0582 $0.0599 $0.0543 $0.0563 19 660 339
Mar 13, 2024 $0.0582 $0.0679 $0.0544 $0.0565 116 530 400
Mar 12, 2024 $0.0501 $0.0537 $0.0465 $0.0522 28 506 350
Mar 11, 2024 $0.0502 $0.0536 $0.0428 $0.0521 119 790 216
Mar 10, 2024 $0.0496 $0.0512 $0.0483 $0.0500 17 847 717
Mar 09, 2024 $0.0496 $0.0513 $0.0484 $0.0501 105 611 264
Mar 08, 2024 $0.0426 $0.0570 $0.0413 $0.0509 134 985 169
Mar 07, 2024 $0.0426 $0.0642 $0.0413 $0.0512 789 034 880
Mar 06, 2024 $0.0409 $0.0418 $0.0304 $0.0347 19 194 509
Mar 05, 2024 $0.0411 $0.0418 $0.0304 $0.0346 81 076 752

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!