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
Jan 07, 2024 $0.0257 $0.0264 $0.0248 $0.0250 19 830 922
Jan 06, 2024 $0.0277 $0.0278 $0.0249 $0.0259 4 116 791
Jan 05, 2024 $0.0278 $0.0278 $0.0250 $0.0260 22 105 018
Jan 04, 2024 $0.0293 $0.0306 $0.0212 $0.0267 13 338 855
Jan 03, 2024 $0.0293 $0.0306 $0.0220 $0.0268 56 552 224
Jan 02, 2024 $0.0285 $0.0297 $0.0281 $0.0294 4 836 538
Jan 01, 2024 $0.0285 $0.0297 $0.0281 $0.0294 21 448 444
Dec 31, 2023 $0.0295 $0.0301 $0.0288 $0.0289 2 906 896
Dec 30, 2023 $0.0295 $0.0301 $0.0288 $0.0289 16 331 396
Dec 29, 2023 $0.0312 $0.0316 $0.0294 $0.0298 5 008 582
Dec 28, 2023 $0.0311 $0.0316 $0.0294 $0.0298 23 756 092
Dec 27, 2023 $0.0316 $0.0320 $0.0279 $0.0298 8 500 619
Dec 26, 2023 $0.0316 $0.0320 $0.0271 $0.0298 34 991 660
Dec 25, 2023 $0.0305 $0.0322 $0.0303 $0.0313 11 577 582
Dec 24, 2023 $0.0305 $0.0323 $0.0303 $0.0314 44 504 204
Dec 23, 2023 $0.0301 $0.0307 $0.0290 $0.0303 7 056 309
Dec 22, 2023 $0.0302 $0.0307 $0.0290 $0.0303 30 683 154
Dec 21, 2023 $0.0284 $0.0306 $0.0282 $0.0303 10 866 972
Dec 20, 2023 $0.0284 $0.0307 $0.0282 $0.0303 52 208 084
Dec 19, 2023 $0.0287 $0.0290 $0.0258 $0.0278 9 170 775
Dec 18, 2023 $0.0286 $0.0290 $0.0258 $0.0277 48 439 912
Dec 17, 2023 $0.0271 $0.0285 $0.0266 $0.0279 5 434 825
Dec 16, 2023 $0.0271 $0.0285 $0.0267 $0.0279 29 749 882
Dec 15, 2023 $0.0268 $0.0295 $0.0259 $0.0291 11 140 152
Dec 14, 2023 $0.0268 $0.0295 $0.0260 $0.0291 47 273 732

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!