ANKR
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-01-15 | $0.0230800 | $0.0230500 | $0.0235100 | $0.0218100 |
2023-01-16 | $0.0230500 | $0.0226500 | $0.0250300 | $0.0219800 |
2023-01-17 | $0.0226500 | $0.0230000 | $0.0248400 | $0.0224800 |
2023-01-18 | $0.0230000 | $0.0214200 | $0.0255000 | $0.0210000 |
2023-01-19 | $0.0214200 | $0.0226200 | $0.0228600 | $0.0213900 |
2023-01-20 | $0.0226200 | $0.0241900 | $0.0243300 | $0.0224200 |
2023-01-21 | $0.0241900 | $0.0240600 | $0.0253800 | $0.0238400 |
2023-01-22 | $0.0240600 | $0.0243800 | $0.0255600 | $0.0236100 |
2023-01-23 | $0.0243800 | $0.0267000 | $0.0270900 | $0.0243200 |
2023-01-24 | $0.0267000 | $0.0270000 | $0.0315500 | $0.0256900 |
2023-01-25 | $0.0270000 | $0.0277300 | $0.0307700 | $0.0257600 |
2023-01-26 | $0.0277300 | $0.0276400 | $0.0287200 | $0.0269500 |
2023-01-27 | $0.0276400 | $0.0279000 | $0.0283200 | $0.0265400 |
2023-01-28 | $0.0279000 | $0.0271500 | $0.0286700 | $0.0267300 |
2023-01-29 | $0.0271500 | $0.0275800 | $0.0278900 | $0.0267600 |
2023-01-30 | $0.0275800 | $0.0250000 | $0.0279300 | $0.0239100 |
2023-01-31 | $0.0250000 | $0.0256900 | $0.0260700 | $0.0247300 |
2023-02-01 | $0.0256900 | $0.0279900 | $0.0288800 | $0.0255200 |
2023-02-02 | $0.0279900 | $0.0273100 | $0.0289100 | $0.0268500 |
2023-02-03 | $0.0273100 | $0.0285600 | $0.0286400 | $0.0271700 |
2023-02-04 | $0.0285600 | $0.0289700 | $0.0298000 | $0.0279900 |
2023-02-05 | $0.0289700 | $0.0279100 | $0.0295200 | $0.0269100 |
2023-02-06 | $0.0279100 | $0.0287600 | $0.0313300 | $0.0272800 |
2023-02-07 | $0.0287600 | $0.0311800 | $0.0325900 | $0.0284100 |
2023-02-08 | $0.0311800 | $0.0306700 | $0.0336800 | $0.0290500 |
2023-02-09 | $0.0306700 | $0.0307800 | $0.0354700 | $0.0279700 |
2023-02-10 | $0.0307800 | $0.0299100 | $0.0341500 | $0.0290600 |
2023-02-11 | $0.0299100 | $0.0300400 | $0.0302000 | $0.0290400 |
2023-02-12 | $0.0300400 | $0.0290600 | $0.0305600 | $0.0283900 |
2023-02-13 | $0.0290600 | $0.0278900 | $0.0297600 | $0.0264100 |
2023-02-14 | $0.0278900 | $0.0286900 | $0.0288600 | $0.0269100 |
2023-02-15 | $0.0286900 | $0.0324100 | $0.0329500 | $0.0283100 |
2023-02-16 | $0.0324100 | $0.0299400 | $0.0328600 | $0.0297900 |
2023-02-17 | $0.0299400 | $0.0324300 | $0.0329100 | $0.0297000 |
2023-02-18 | $0.0324300 | $0.0328200 | $0.0335400 | $0.0320300 |
2023-02-19 | $0.0328200 | $0.0323400 | $0.0333100 | $0.0316400 |
2023-02-20 | $0.0323400 | $0.0348000 | $0.0359800 | $0.0317900 |
2023-02-21 | $0.0348000 | $0.0463600 | $0.0569 | $0.0327000 |
2023-02-22 | $0.0463600 | $0.0465500 | $0.0468400 | $0.0458400 |
2023-02-23 | $0.0492300 | $0.0477600 | $0.0551 | $0.0473800 |
2023-02-24 | $0.0477600 | $0.0431000 | $0.0484600 | $0.0421600 |
2023-02-25 | $0.0431000 | $0.0407300 | $0.0431600 | $0.0390600 |
2023-02-26 | $0.0407300 | $0.0430100 | $0.0448300 | $0.0402600 |
2023-02-27 | $0.0430100 | $0.0423100 | $0.0457600 | $0.0416200 |
2023-02-28 | $0.0423100 | $0.0434400 | $0.0437700 | $0.0422900 |
2023-03-02 | $0.0395700 | $0.0377300 | $0.0396500 | $0.0364900 |
2023-03-03 | $0.0377300 | $0.0376600 | $0.0378000 | $0.0376600 |
2023-03-04 | $0.0354800 | $0.0336100 | $0.0363400 | $0.0320800 |
2023-03-05 | $0.0336100 | $0.0346900 | $0.0351800 | $0.0331300 |
2023-03-06 | $0.0346900 | $0.0342700 | $0.0346900 | $0.0342500 |
2023-03-07 | $0.0340100 | $0.0321900 | $0.0344200 | $0.0313700 |
2023-03-08 | $0.0321900 | $0.0323400 | $0.0323400 | $0.0321700 |
2023-03-09 | $0.0296600 | $0.0278800 | $0.0310100 | $0.0271600 |
2023-03-10 | $0.0278800 | $0.0278100 | $0.0278800 | $0.0278100 |
2023-03-12 | $0.0277300 | $0.0303200 | $0.0304100 | $0.0267000 |
2023-03-13 | $0.0303200 | $0.0343100 | $0.0355100 | $0.0300500 |
2023-03-14 | $0.0343100 | $0.0362700 | $0.0382900 | $0.0338600 |
2023-03-15 | $0.0362700 | $0.0361500 | $0.0362700 | $0.0361000 |
2023-03-17 | $0.0353900 | $0.0375300 | $0.0375900 | $0.0346200 |
2023-03-18 | $0.0375300 | $0.0360900 | $0.0383300 | $0.0351600 |
2023-03-19 | $0.0360900 | $0.0362300 | $0.0371900 | $0.0345300 |
2023-03-20 | $0.0362300 | $0.0339300 | $0.0366300 | $0.0336000 |
2023-03-21 | $0.0339300 | $0.0350600 | $0.0360100 | $0.0324700 |
2023-03-22 | $0.0350600 | $0.0327500 | $0.0352200 | $0.0315500 |
2023-03-23 | $0.0327500 | $0.0348800 | $0.0350800 | $0.0323000 |
2023-03-24 | $0.0348800 | $0.0335400 | $0.0354300 | $0.0329700 |
2023-03-25 | $0.0335400 | $0.0323400 | $0.0335900 | $0.0316500 |
2023-03-26 | $0.0323400 | $0.0326300 | $0.0334800 | $0.0318500 |
2023-03-27 | $0.0326300 | $0.0307000 | $0.0333500 | $0.0297600 |
2023-03-28 | $0.0307000 | $0.0319100 | $0.0320200 | $0.0300700 |
2023-03-29 | $0.0319100 | $0.0330600 | $0.0332900 | $0.0317200 |
2023-03-30 | $0.0330600 | $0.0322200 | $0.0336500 | $0.0314500 |
2023-03-31 | $0.0322200 | $0.0322200 | $0.0322200 | $0.0322100 |
2023-04-15 | $0.0362800 | $0.0371100 | $0.0380200 | $0.0356200 |
2023-04-16 | $0.0371100 | $0.0369400 | $0.0373200 | $0.0360700 |
2023-04-17 | $0.0369400 | $0.0360000 | $0.0369800 | $0.0353200 |
2023-04-18 | $0.0360000 | $0.0371700 | $0.0378600 | $0.0354500 |
2023-04-19 | $0.0371700 | $0.0338000 | $0.0382800 | $0.0332800 |
2023-04-20 | $0.0338000 | $0.0329500 | $0.0345100 | $0.0324700 |
2023-04-21 | $0.0329500 | $0.0315300 | $0.0337500 | $0.0310900 |
2023-04-22 | $0.0315300 | $0.0325100 | $0.0326500 | $0.0312500 |
2023-04-23 | $0.0325100 | $0.0316800 | $0.0325400 | $0.0305200 |
2023-04-24 | $0.0316800 | $0.0313600 | $0.0319600 | $0.0307500 |
2023-04-25 | $0.0313600 | $0.0319700 | $0.0320800 | $0.0302800 |
2023-04-26 | $0.0319700 | $0.0312500 | $0.0331100 | $0.0296600 |
2023-04-27 | $0.0312500 | $0.0317000 | $0.0321300 | $0.0308100 |
2023-04-28 | $0.0317000 | $0.0313700 | $0.0317000 | $0.0307200 |
2023-04-29 | $0.0313700 | $0.0315400 | $0.0317600 | $0.0310900 |
2023-04-30 | $0.0315400 | $0.0309000 | $0.0316500 | $0.0306600 |
2023-05-01 | $0.0309000 | $0.0296800 | $0.0310100 | $0.0292900 |
2023-05-02 | $0.0296800 | $0.0299800 | $0.0300400 | $0.0291500 |
2023-05-03 | $0.0299800 | $0.0299000 | $0.0299800 | $0.0299000 |
Pair | Exchange |
---|---|
ANKR/USDT | aax |
ANKR/BTC | bgogo |
ANKR/USDT | bibox |
ANKR/USDT | biki |
ANKR/ETH | bilaxy |
ANKR/BNB | binance |
ANKR/BTC | binance |
ANKR/BUSD | binance |
ANKR/TRY | binance |
ANKR/TUSD | binance |
ANKR/USDC | binance |
ANKR/USDP | binance |
ANKR/USDT | binance |
ANKR/BNB | binancedex |
ANKR/BTC | binancedex |
ANKR/USD | binanceusa |
ANKR/CNYT | bitasset |
ANKR/TWD | bitasset |
ANKR/USDT | bitasset |
ANKR/USDT | bitcoincom |
ANKR/USDT | bitforex |
ANKR/KRW | bithumb |
ANKR/USDT | bitmart |
ANKR/BTC | bitmax |
ANKR/USDT | bitmax |
ANKR/BTC | bittrex |
ANKR/ETH | bittrex |
ANKR/USD | bittrex |
ANKR/USDT | bkex |
ANKR/BTC | btcturk |
ANKR/TRY | btcturk |
ANKR/USDT | btcturk |
ANKR/BTC | btse |
ANKR/ETH | btse |
ANKR/USD | btse |
ANKR/USDC | btse |
ANKR/USDT | btse |
ANKR/USDT | bybit |
ANKR/BTC | coinall |
ANKR/ETH | coinall |
ANKR/BTC | coinbase |
ANKR/EUR | coinbase |
ANKR/GBP | coinbase |
ANKR/USD | coinbase |
ANKR/USDC | coinex |
ANKR/USDT | coinex |
ANKR/KRW | coinone |
ANKR/USD | cryptodotcom |
ANKR/USDT | cryptodotcom |
ANKR/USDT | digifinex |
ANKR/USD | etoro |
ANKR/USDT | gateio |
ANKR/USD | gemini |
ANKR/BTC | hitbtc |
ANKR/USDT | hitbtc |
ANKR/BTC | huobikorea |
ANKR/ETH | huobikorea |
ANKR/HT | huobikorea |
ANKR/KRW | huobikorea |
ANKR/USDT | huobikorea |
ANKR/BTC | huobipro |
ANKR/HT | huobipro |
ANKR/USDT | huobipro |
ANKR/ETH | idex |
ANKR/IDR | indodax |
ANKR/BTC | kraken |
ANKR/EUR | kraken |
ANKR/GBP | kraken |
ANKR/USD | kraken |
ANKR/BTC | kucoin |
ANKR/ETH | kucoin |
ANKR/USDT | kucoin |
ANKR/USDT | latoken |
ANKR/USDT | lbank |
ANKR/TRY | paribu |
ANKR/BTC | sistemkoin |
ANKR/ETH | sistemkoin |
ANKR/TRY | sistemkoin |
ANKR/USDT | sistemkoin |
ANKR/WETH | sushiswap |
ANKR/BTC | upbit |
ANKR/KRW | upbit |
ANKR/USDT | xtpub |
ANKR/QC | zb |
ANKR/USDT | zb |
Ankr is a distributed computing platform that aims to leverage idle computing resources in data centers and edge devices. What Ankr enables is a Sharing Economy model where enterprises and consumers can monetize their spare computing capacities from their devices, on-premise servers, private cloud, and even public cloud. This enables Ankr to provide computing power much closer to users at a much cheaper price.
ANKR is an Ethereum-based token that fuels the platform.