Identifier on Bitvavo: ANKR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0132 EUR |
1,135,341.7154 ANKR |
0.0132 EUR |
0.0131 EUR |
0.0133 EUR |
0.0132 EUR |
| 2025-08-26 |
0.0130 EUR |
1,166,575.1078 ANKR |
0.0127 EUR |
0.0127 EUR |
0.0132 EUR |
0.0131 EUR |
| 2025-08-25 |
0.0135 EUR |
743,552.1358 ANKR |
0.0135 EUR |
0.0128 EUR |
0.0136 EUR |
0.0129 EUR |
| 2025-08-24 |
0.0137 EUR |
732,092.2212 ANKR |
0.0138 EUR |
0.0133 EUR |
0.0139 EUR |
0.0135 EUR |
| 2025-08-23 |
0.0138 EUR |
479,337.8092 ANKR |
0.0139 EUR |
0.0137 EUR |
0.0139 EUR |
0.0137 EUR |
| 2025-08-22 |
0.0135 EUR |
775,282.7313 ANKR |
0.0131 EUR |
0.0127 EUR |
0.0138 EUR |
0.0138 EUR |
| 2025-08-21 |
0.0132 EUR |
161,404.2649 ANKR |
0.0136 EUR |
0.0130 EUR |
0.0136 EUR |
0.0130 EUR |
| 2025-08-20 |
0.0131 EUR |
90,040.4615 ANKR |
0.0131 EUR |
0.0131 EUR |
0.0134 EUR |
0.0133 EUR |
| 2025-08-19 |
0.0130 EUR |
2,693,133.8706 ANKR |
0.0130 EUR |
0.0130 EUR |
0.0134 EUR |
0.0131 EUR |
| 2025-08-18 |
0.0131 EUR |
239,198.8072 ANKR |
0.0135 EUR |
0.0129 EUR |
0.0135 EUR |
0.0133 EUR |
| 2025-08-17 |
0.0138 EUR |
427,214.8029 ANKR |
0.0137 EUR |
0.0135 EUR |
0.0139 EUR |
0.0136 EUR |
| 2025-08-16 |
0.0134 EUR |
1,178,907.1587 ANKR |
0.0135 EUR |
0.0134 EUR |
0.0137 EUR |
0.0137 EUR |
| 2025-08-15 |
0.0135 EUR |
155,257.5272 ANKR |
0.0137 EUR |
0.0130 EUR |
0.0138 EUR |
0.0131 EUR |
| 2025-08-14 |
0.0142 EUR |
4,696,380.2766 ANKR |
0.0147 EUR |
0.0135 EUR |
0.0148 EUR |
0.0135 EUR |
| 2025-08-13 |
0.0145 EUR |
2,314,324.1459 ANKR |
0.0142 EUR |
0.0142 EUR |
0.0147 EUR |
0.0146 EUR |
| 2025-08-12 |
0.0139 EUR |
1,905,171.0593 ANKR |
0.0138 EUR |
0.0135 EUR |
0.0143 EUR |
0.0142 EUR |
| 2025-08-11 |
0.0143 EUR |
1,075,218.7132 ANKR |
0.0143 EUR |
0.0138 EUR |
0.0146 EUR |
0.0139 EUR |
| 2025-08-10 |
0.0143 EUR |
1,015,425.6481 ANKR |
0.0146 EUR |
0.0140 EUR |
0.0146 EUR |
0.0143 EUR |
| 2025-08-09 |
0.0144 EUR |
1,153,548.2496 ANKR |
0.0144 EUR |
0.0144 EUR |
0.0146 EUR |
0.0145 EUR |
| 2025-08-08 |
0.0141 EUR |
2,024,295.8232 ANKR |
0.0139 EUR |
0.0139 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-08-07 |
0.0137 EUR |
1,724,868.3630 ANKR |
0.0135 EUR |
0.0135 EUR |
0.0139 EUR |
0.0139 EUR |
| 2025-08-06 |
0.0134 EUR |
204,396.4893 ANKR |
0.0132 EUR |
0.0132 EUR |
0.0134 EUR |
0.0134 EUR |
| 2025-08-05 |
0.0137 EUR |
1,165,846.2875 ANKR |
0.0138 EUR |
0.0132 EUR |
0.0138 EUR |
0.0132 EUR |
| 2025-08-04 |
0.0137 EUR |
1,753,301.2824 ANKR |
0.0134 EUR |
0.0133 EUR |
0.0138 EUR |
0.0138 EUR |
| 2025-08-03 |
0.0132 EUR |
633,257.3385 ANKR |
0.0131 EUR |
0.0131 EUR |
0.0134 EUR |
0.0132 EUR |
| 2025-08-02 |
0.0129 EUR |
198,581.4659 ANKR |
0.0133 EUR |
0.0127 EUR |
0.0135 EUR |
0.0130 EUR |
| 2025-08-01 |
0.0138 EUR |
2,015,946.6526 ANKR |
0.0138 EUR |
0.0133 EUR |
0.0139 EUR |
0.0136 EUR |
| 2025-07-31 |
0.0144 EUR |
2,099,038.6767 ANKR |
0.0148 EUR |
0.0141 EUR |
0.0148 EUR |
0.0141 EUR |
| 2025-07-30 |
0.0140 EUR |
1,275,733.1626 ANKR |
0.0141 EUR |
0.0138 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-07-29 |
0.0146 EUR |
629,931.2466 ANKR |
0.0143 EUR |
0.0141 EUR |
0.0148 EUR |
0.0141 EUR |
| 2025-07-28 |
0.0151 EUR |
690,763.0306 ANKR |
0.0151 EUR |
0.0145 EUR |
0.0154 EUR |
0.0145 EUR |
| 2025-07-27 |
0.0154 EUR |
9,811,294.3380 ANKR |
0.0147 EUR |
0.0147 EUR |
0.0158 EUR |
0.0150 EUR |
| 2025-07-26 |
0.0146 EUR |
89,034.6104 ANKR |
0.0146 EUR |
0.0145 EUR |
0.0147 EUR |
0.0146 EUR |
| 2025-07-25 |
0.0141 EUR |
671,027.5403 ANKR |
0.0144 EUR |
0.0139 EUR |
0.0145 EUR |
0.0145 EUR |
| 2025-07-24 |
0.0142 EUR |
159,724.8555 ANKR |
0.0148 EUR |
0.0139 EUR |
0.0149 EUR |
0.0146 EUR |
| 2025-07-23 |
0.0153 EUR |
1,134,469.4466 ANKR |
0.0160 EUR |
0.0145 EUR |
0.0160 EUR |
0.0148 EUR |
| 2025-07-22 |
0.0158 EUR |
1,136,349.5397 ANKR |
0.0160 EUR |
0.0155 EUR |
0.0161 EUR |
0.0160 EUR |
| 2025-07-21 |
0.0163 EUR |
1,161,972.1048 ANKR |
0.0159 EUR |
0.0159 EUR |
0.0165 EUR |
0.0162 EUR |
| 2025-07-20 |
0.0160 EUR |
1,677,578.4144 ANKR |
0.0155 EUR |
0.0155 EUR |
0.0163 EUR |
0.0161 EUR |
| 2025-07-19 |
0.0151 EUR |
329,075.9586 ANKR |
0.0153 EUR |
0.0149 EUR |
0.0154 EUR |
0.0152 EUR |
| 2025-07-18 |
0.0154 EUR |
1,099,964.1521 ANKR |
0.0153 EUR |
0.0152 EUR |
0.0158 EUR |
0.0153 EUR |
| 2025-07-17 |
0.0150 EUR |
356,152.9814 ANKR |
0.0150 EUR |
0.0147 EUR |
0.0153 EUR |
0.0151 EUR |
| 2025-07-16 |
0.0149 EUR |
693,193.4630 ANKR |
0.0150 EUR |
0.0148 EUR |
0.0151 EUR |
0.0150 EUR |
| 2025-07-15 |
0.0147 EUR |
3,049,920.0844 ANKR |
0.0140 EUR |
0.0139 EUR |
0.0148 EUR |
0.0147 EUR |
| 2025-07-14 |
0.0146 EUR |
1,334,046.2954 ANKR |
0.0147 EUR |
0.0141 EUR |
0.0149 EUR |
0.0141 EUR |
| 2025-07-13 |
0.0143 EUR |
2,127,710.0012 ANKR |
0.0142 EUR |
0.0139 EUR |
0.0145 EUR |
0.0144 EUR |
| 2025-07-12 |
0.0141 EUR |
7,384,983.4254 ANKR |
0.0138 EUR |
0.0137 EUR |
0.0147 EUR |
0.0141 EUR |
| 2025-07-11 |
0.0137 EUR |
3,513,958.9248 ANKR |
0.0134 EUR |
0.0134 EUR |
0.0140 EUR |
0.0140 EUR |
| 2025-07-10 |
0.0127 EUR |
359,653.4626 ANKR |
0.0126 EUR |
0.0126 EUR |
0.0130 EUR |
0.0130 EUR |
| 2025-07-09 |
0.0124 EUR |
1,959,767.8271 ANKR |
0.0122 EUR |
0.0121 EUR |
0.0128 EUR |
0.0127 EUR |