Ankr CAD (ANKR-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.064848

+0.003383

(+5.50%)

As of 04:23AM UTC. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.063559	0.065065	0.063048	0.064848	0.064848	28,637,470
May 02, 2024	0.064942	0.064950	0.058799	0.063436	0.063436	60,996,406
May 01, 2024	0.073100	0.073855	0.062864	0.064942	0.064942	59,224,196
Apr 30, 2024	0.071434	0.073720	0.068588	0.073100	0.073100	44,976,144
Apr 29, 2024	0.074310	0.076329	0.071185	0.071434	0.071434	41,950,534
Apr 28, 2024	0.068746	0.075731	0.065840	0.074310	0.074310	59,867,825
Apr 27, 2024	0.072952	0.073299	0.068746	0.068746	0.068746	34,870,236
Apr 26, 2024	0.069111	0.075401	0.068151	0.072949	0.072949	75,675,409
Apr 25, 2024	0.074200	0.076299	0.068063	0.069111	0.069111	66,308,545
Apr 24, 2024	0.072677	0.076566	0.072294	0.074200	0.074200	107,929,990
Apr 23, 2024	0.066234	0.074649	0.066100	0.072677	0.072677	106,283,603
Apr 22, 2024	0.067140	0.067886	0.065996	0.066234	0.066234	41,623,130
Apr 21, 2024	0.063563	0.069471	0.063162	0.067140	0.067140	96,755,654
Apr 20, 2024	0.063104	0.065011	0.058394	0.063563	0.063563	57,251,964
Apr 19, 2024	0.058787	0.063490	0.056967	0.063104	0.063104	50,531,760
Apr 18, 2024	0.058936	0.060503	0.056048	0.058787	0.058787	44,552,118
Apr 17, 2024	0.059211	0.059650	0.055867	0.058936	0.058936	43,993,172
Apr 16, 2024	0.060230	0.064263	0.057101	0.059211	0.059211	67,864,072
Apr 15, 2024	0.055551	0.061022	0.052499	0.060230	0.060230	74,720,202
Apr 14, 2024	0.066446	0.066900	0.047889	0.055561	0.055561	129,663,376
Apr 13, 2024	0.079883	0.080832	0.061964	0.066446	0.066446	101,065,624
Apr 12, 2024	0.081697	0.082702	0.078923	0.079883	0.079883	43,324,547
Apr 11, 2024	0.081085	0.084512	0.077892	0.081697	0.081697	96,509,169
Apr 10, 2024	0.084745	0.085109	0.080893	0.081085	0.081085	62,160,149
Apr 09, 2024	0.086980	0.088573	0.083835	0.084745	0.084745	136,147,462
Apr 08, 2024	0.080172	0.090149	0.079762	0.086980	0.086980	296,085,682
Apr 07, 2024	0.074961	0.084720	0.074282	0.080172	0.080172	121,633,944
Apr 06, 2024	0.076036	0.076036	0.070395	0.074961	0.074961	59,802,285
Apr 05, 2024	0.072034	0.078100	0.069449	0.076036	0.076036	71,588,896
Apr 04, 2024	0.075668	0.076851	0.070613	0.072034	0.072034	110,626,025
Apr 03, 2024	0.091061	0.091316	0.075395	0.075668	0.075668	232,520,429
Apr 02, 2024	0.080990	0.092974	0.080420	0.091061	0.091061	586,821,746
Apr 01, 2024	0.073431	0.086656	0.072975	0.080990	0.080990	445,999,305
Mar 31, 2024	0.072734	0.077867	0.071802	0.073431	0.073431	125,374,301
Mar 30, 2024	0.074972	0.074972	0.071076	0.072734	0.072734	58,782,587
Mar 29, 2024	0.077163	0.078260	0.072137	0.074972	0.074972	111,449,549
Mar 28, 2024	0.077025	0.084960	0.075672	0.077163	0.077163	398,232,420
Mar 27, 2024	0.068675	0.087767	0.068621	0.077025	0.077025	621,417,894
Mar 26, 2024	0.060550	0.071454	0.060309	0.068675	0.068675	130,041,288
Mar 25, 2024	0.058488	0.061138	0.057995	0.060550	0.060550	25,445,779
Mar 24, 2024	0.058095	0.060864	0.058002	0.058488	0.058488	62,207,238
Mar 23, 2024	0.060361	0.061038	0.056077	0.058095	0.058095	38,906,736
Mar 22, 2024	0.061536	0.062677	0.059214	0.060365	0.060365	40,351,893
Mar 21, 2024	0.055918	0.061658	0.053413	0.061536	0.061536	67,618,698
Mar 20, 2024	0.062613	0.063125	0.054009	0.055918	0.055918	77,837,369
Mar 19, 2024	0.067811	0.067905	0.061697	0.062617	0.062617	55,869,359
Mar 18, 2024	0.062551	0.068240	0.059504	0.067811	0.067811	90,221,980
Mar 17, 2024	0.069331	0.074318	0.061462	0.062551	0.062551	139,481,193
Mar 16, 2024	0.076558	0.076625	0.064753	0.069331	0.069331	123,366,276
Mar 15, 2024	0.078435	0.078663	0.071261	0.076543	0.076543	131,784,726
Mar 14, 2024	0.077247	0.078769	0.073433	0.078423	0.078423	141,372,391
Mar 13, 2024	0.070555	0.077252	0.067991	0.077247	0.077247	208,493,374
Mar 12, 2024	0.067703	0.071828	0.064266	0.070555	0.070555	156,107,794
Mar 11, 2024	0.068476	0.068885	0.065352	0.067703	0.067703	102,595,755
Mar 10, 2024	0.067272	0.069291	0.065806	0.068476	0.068476	138,921,634
Mar 09, 2024	0.066311	0.070161	0.064587	0.067272	0.067272	360,553,513
Mar 08, 2024	0.057628	0.076297	0.055990	0.066311	0.066311	1,075,042,326
Mar 07, 2024	0.051183	0.057731	0.048498	0.057627	0.057627	119,087,544
Mar 06, 2024	0.055565	0.056539	0.044858	0.051182	0.051182	115,169,500
Mar 05, 2024	0.056803	0.057671	0.053489	0.055564	0.055564	86,839,668
Mar 04, 2024	0.054433	0.059151	0.050353	0.056788	0.056788	156,927,581
Mar 03, 2024	0.051797	0.055203	0.050144	0.054433	0.054433	85,207,596
Mar 02, 2024	0.049985	0.052381	0.049291	0.051799	0.051799	79,841,269
Mar 01, 2024	0.046980	0.053042	0.045839	0.049995	0.049995	123,833,039
Feb 29, 2024	0.045952	0.049124	0.043404	0.046993	0.046993	89,311,248
Feb 28, 2024	0.044562	0.047734	0.043878	0.045966	0.045966	79,413,427
Feb 27, 2024	0.043691	0.045074	0.042182	0.044562	0.044562	65,102,645
Feb 26, 2024	0.041383	0.045276	0.041369	0.043686	0.043686	100,330,727
Feb 25, 2024	0.039719	0.043454	0.038544	0.041383	0.041383	73,678,710
Feb 24, 2024	0.040460	0.040812	0.038493	0.039720	0.039720	27,729,663
Feb 23, 2024	0.040113	0.041334	0.039537	0.040450	0.040450	36,583,474
Feb 22, 2024	0.042986	0.043479	0.038399	0.040108	0.040108	53,108,610
Feb 21, 2024	0.041097	0.043333	0.039430	0.042995	0.042995	98,209,357
Feb 20, 2024	0.038544	0.041929	0.038258	0.041094	0.041094	48,715,397
Feb 19, 2024	0.037130	0.039674	0.036891	0.038543	0.038543	37,803,546
Feb 18, 2024	0.037737	0.038072	0.036238	0.037131	0.037131	26,531,425
Feb 17, 2024	0.037656	0.038722	0.036864	0.037738	0.037738	36,413,567
Feb 16, 2024	0.035989	0.038102	0.035924	0.037659	0.037659	60,134,677
Feb 15, 2024	0.033748	0.036949	0.033464	0.035991	0.035991	49,365,480
Feb 14, 2024	0.034000	0.034113	0.032861	0.033749	0.033749	20,413,443
Feb 13, 2024	0.033143	0.034084	0.032835	0.034000	0.034000	21,622,780
Feb 12, 2024	0.033235	0.033971	0.033008	0.033134	0.033134	17,617,242
Feb 11, 2024	0.033546	0.033854	0.032913	0.033230	0.033230	13,014,151
Feb 10, 2024	0.032782	0.033557	0.032782	0.033546	0.033546	16,705,332
Feb 09, 2024	0.032863	0.033163	0.032561	0.032783	0.032783	14,195,313
Feb 08, 2024	0.032385	0.032884	0.032168	0.032863	0.032863	13,010,635
Feb 07, 2024	0.032204	0.032624	0.031754	0.032387	0.032387	11,279,224
Feb 06, 2024	0.031928	0.032577	0.031419	0.032205	0.032205	12,821,672
Feb 05, 2024	0.032572	0.032572	0.031779	0.031929	0.031929	11,434,928
Feb 04, 2024	0.032048	0.033380	0.032048	0.032570	0.032570	17,596,224
Feb 03, 2024	0.031498	0.032285	0.031371	0.032048	0.032048	12,718,433
Feb 02, 2024	0.031539	0.031727	0.030860	0.031498	0.031498	14,311,059
Feb 01, 2024	0.032547	0.032650	0.030981	0.031542	0.031542	20,275,073
Jan 31, 2024	0.033173	0.033492	0.032469	0.032547	0.032547	17,483,153
Jan 30, 2024	0.032327	0.033609	0.032178	0.033173	0.033173	16,926,514
Jan 29, 2024	0.033579	0.033827	0.032048	0.032329	0.032329	18,230,506
Jan 28, 2024	0.032727	0.033649	0.032096	0.033576	0.033576	21,195,875
Jan 27, 2024	0.031199	0.033285	0.030786	0.032727	0.032727	31,256,253
Jan 26, 2024	0.030989	0.032425	0.030598	0.031199	0.031199	42,574,532
Jan 25, 2024	0.030290	0.030883	0.029745	0.030988	0.030988	16,508,764
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.05%)

CRUDE OIL79.23+0.28(+0.35%)

Bitcoin CAD81,715.20+3,196.88(+4.07%)

Ankr CAD (ANKR-CAD)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.05%)

CRUDE OIL
79.23
+0.28(+0.35%)

Bitcoin CAD
81,715.20
+3,196.88(+4.07%)