CRYPTO:ANKRUSD
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 |
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.
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.
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.
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.