Ankr Network
ANKR
Rank #488
$0.00793704
Updated 2 months ago
Market Cap
$79.39M
24h Volume
$7.45M
Avg Volume (6m)
$11.75M
24h High/Low
$0.00806163
$0.00756167
$0.00756167
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Avalanche Ecosystem
Pantera Capital Portfolio
Made in USA
BNB Chain Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Liquid Staking
Fantom Ecosystem
Linea Ecosystem
Scroll Ecosystem
Blast Ecosystem
Mode Ecosystem
Polygon zkEVM Ecosystem
Governance
YZi Labs (Prev. Binance Labs) Portfolio
DePIN
Liquid Staking Governance Tokens
Rollups-as-a-Service (RaaS)
Chains
Ethereum
0x8290333cef9e6d5...
Avalanche
0xdf474b7109b73b7...
Optimistic Ethereum
0xaeaeed23478c3a4...
Polygon Pos
0x101a023270368c0...
Arbitrum One
0xaeaeed23478c3a4...
Binance Smart Chain
0xf307910a4c7bbc7...
Linea
0xa8ae6365383eb90...
Mode
0xdf474b7109b73b7...
Fantom
0xdf474b7109b73b7...
Polygon Zkevm
0xdf474b7109b73b7...
Scroll
0xdf474b7109b73b7...
Blast
0x3580ac35bed2981...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00793704 | $0.00806163 | $0.00756167 | $0.00793704 | $7.45M | $79.39M |
| Dec 2, 2025 | $0.00749223 | $0.00797935 | $0.00747559 | $0.00790508 | $5.49M | $76.64M |
| Dec 1, 2025 | $0.00777929 | $0.00777929 | $0.00723794 | $0.00747914 | $5.69M | $74.22M |
| Nov 30, 2025 | $0.00804159 | $0.00810991 | $0.00785434 | $0.00786509 | $4.94M | $80.07M |
| Nov 29, 2025 | $0.00810767 | $0.00833349 | $0.00803669 | $0.00803669 | $5.67M | $81.83M |
| Nov 28, 2025 | $0.00824180 | $0.00831547 | $0.00806463 | $0.00810822 | $5.95M | $82.11M |
| Nov 27, 2025 | $0.00812755 | $0.00833029 | $0.00810428 | $0.00821883 | $5.32M | $81.99M |
| Nov 26, 2025 | $0.00829922 | $0.00830876 | $0.00802975 | $0.00813190 | $5.30M | $81.59M |
| Nov 25, 2025 | $0.00817091 | $0.00829622 | $0.00802301 | $0.00829622 | $6.47M | $81.53M |
| Nov 24, 2025 | $0.00783638 | $0.00824277 | $0.00775941 | $0.00819531 | $5.72M | $79.67M |
| Nov 23, 2025 | $0.00784135 | $0.00802011 | $0.00783237 | $0.00791954 | $5.16M | $79.45M |
| Nov 22, 2025 | $0.00793835 | $0.00798540 | $0.00766196 | $0.00790165 | $10.20M | $78.20M |
| Nov 21, 2025 | $0.00805783 | $0.00822234 | $0.00756248 | $0.00768979 | $10.05M | $78.98M |
| Nov 20, 2025 | $0.00844962 | $0.00871831 | $0.00804789 | $0.00820548 | $7.51M | $84.29M |
| Nov 19, 2025 | $0.00867836 | $0.00869362 | $0.00812091 | $0.00841391 | $8.03M | $84.83M |
| Nov 18, 2025 | $0.00852486 | $0.00881003 | $0.00851947 | $0.00873236 | $8.54M | $86.31M |
| Nov 17, 2025 | $0.00876134 | $0.00885158 | $0.00842499 | $0.00847721 | $6.84M | $87.18M |
| Nov 16, 2025 | $0.00892663 | $0.00895266 | $0.00851561 | $0.00869052 | $5.58M | $87.73M |
| Nov 15, 2025 | $0.00889709 | $0.00909886 | $0.00883488 | $0.00886789 | $8.65M | $89.78M |
| Nov 14, 2025 | $0.00906150 | $0.00906503 | $0.00877611 | $0.00896214 | $13.21M | $89.20M |
| Nov 13, 2025 | $0.00960912 | $0.00964079 | $0.00892695 | $0.00909137 | $18.64M | $94.05M |
| Nov 12, 2025 | $0.00998698 | $0.0105 | $0.00952332 | $0.00970043 | $60.83M | $99.99M |
| Nov 11, 2025 | $0.0103 | $0.0123 | $0.00978884 | $0.0103 | $67.48M | $102.71M |
| Nov 10, 2025 | $0.00986307 | $0.00986307 | $0.00986307 | $0.00986307 | $8.86M | $98.61M |
| Nov 9, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $13.47M | $100.20M |
| Nov 8, 2025 | $0.00998863 | $0.00998863 | $0.00998863 | $0.00998863 | $15.37M | $99.97M |
| Nov 7, 2025 | $0.00888788 | $0.00888788 | $0.00888788 | $0.00888788 | $8.72M | $88.75M |
| Nov 6, 2025 | $0.00888136 | $0.00888136 | $0.00888136 | $0.00888136 | $6.06M | $88.81M |
| Nov 5, 2025 | $0.00852423 | $0.00852423 | $0.00852423 | $0.00852423 | $9.33M | $85.16M |
| Nov 4, 2025 | $0.00881769 | $0.00881769 | $0.00881769 | $0.00881769 | $8.92M | $88.16M |
| Nov 3, 2025 | $0.00989218 | $0.00989218 | $0.00989218 | $0.00989218 | $4.89M | $98.73M |
| Nov 2, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $5.36M | $100.18M |
| Nov 1, 2025 | $0.00964773 | $0.00964773 | $0.00964773 | $0.00964773 | $5.71M | $96.47M |
| Oct 31, 2025 | $0.00939028 | $0.00939028 | $0.00939028 | $0.00939028 | $8.88M | $93.90M |
| Oct 30, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $7.58M | $101.50M |
| Oct 29, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $8.55M | $100.09M |
| Oct 28, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $6.04M | $103.22M |
| Oct 27, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $7.37M | $104.78M |
| Oct 26, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $4.22M | $102.15M |
| Oct 25, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $6.80M | $103.04M |
| Oct 24, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $5.83M | $101.73M |
| Oct 23, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $10.19M | $100.64M |
| Oct 22, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $9.10M | $103.07M |
| Oct 21, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $7.81M | $105.52M |
| Oct 20, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $6.50M | $105.94M |
| Oct 19, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $6.33M | $102.55M |
| Oct 18, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $11.43M | $101.00M |
| Oct 17, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $13.68M | $104.06M |
| Oct 16, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $16.98M | $108.96M |
| Oct 15, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $19.01M | $114.80M |
| Oct 14, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $14.81M | $119.86M |
| Oct 13, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $12.49M | $111.77M |
| Oct 12, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $21.98M | $101.81M |
| Oct 11, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $30.38M | $100.62M |
| Oct 10, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $9.90M | $136.71M |
| Oct 9, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $10.73M | $140.21M |
| Oct 8, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $11.24M | $136.39M |
| Oct 7, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $10.65M | $142.21M |
| Oct 6, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $11.02M | $139.18M |
| Oct 5, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $9.09M | $138.69M |
| Oct 4, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $13.27M | $143.36M |
| Oct 3, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $11.71M | $142.73M |
| Oct 2, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $9.73M | $139.95M |
| Oct 1, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $12.13M | $132.40M |
| Sep 30, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $10.48M | $136.88M |
| Sep 29, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $7.78M | $137.94M |
| Sep 28, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $7.30M | $135.80M |
| Sep 27, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $14.13M | $138.19M |
| Sep 26, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $13.82M | $130.36M |
| Sep 25, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $12.57M | $137.74M |
| Sep 24, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $9.87M | $137.23M |
| Sep 23, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $14.20M | $138.01M |
| Sep 22, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $8.67M | $148.32M |
| Sep 21, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $7.97M | $149.69M |
| Sep 20, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $12.14M | $148.52M |
| Sep 19, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $11.38M | $156.30M |
| Sep 18, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $11.27M | $156.41M |
| Sep 17, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $10.82M | $152.15M |
| Sep 16, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $11.02M | $149.38M |
| Sep 15, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $12.18M | $154.05M |
| Sep 14, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $13.70M | $160.93M |
| Sep 13, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $11.23M | $158.07M |
| Sep 12, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $10.55M | $154.16M |
| Sep 11, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $11.00M | $155.22M |
| Sep 10, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $13.28M | $153.29M |
| Sep 9, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $9.45M | $150.72M |
| Sep 8, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $5.73M | $146.94M |
| Sep 7, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $6.12M | $145.62M |
| Sep 6, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $10.41M | $147.33M |
| Sep 5, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $9.22M | $146.09M |
| Sep 4, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $8.37M | $151.64M |
| Sep 3, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $10.25M | $150.79M |
| Sep 2, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $14.86M | $147.68M |
| Sep 1, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $17.22M | $152.06M |
| Aug 31, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $7.20M | $152.14M |
| Aug 30, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $13.14M | $151.41M |
| Aug 29, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $14.38M | $158.23M |
| Aug 28, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $15.18M | $152.23M |
| Aug 27, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $16.31M | $153.35M |
| Aug 26, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $20.20M | $146.12M |
| Aug 25, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $18.11M | $157.97M |
| Aug 24, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $12.52M | $162.40M |
| Aug 23, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $19.85M | $163.24M |
| Aug 22, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $12.30M | $152.33M |
| Aug 21, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $14.03M | $157.44M |
| Aug 20, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $18.17M | $150.83M |
| Aug 19, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $15.57M | $154.72M |
| Aug 18, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $12.18M | $158.96M |
| Aug 17, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $16.93M | $160.39M |
| Aug 16, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $18.77M | $156.02M |