What historical data is shown for ANKR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Ankr Network (ANKR) Historical Data
ETH
Layer-2
Ankr Network Historical Price Information — Daily ANKR Open, High, Low, Close & Volume
$0.00382
-1.29% 1D
Recently Viewed
1H+0.79%
1D-1.29%
1W-5.68%
1M-22.98%
Ankr Network (ANKR) has 90 days of daily open, high, low and close on file. Over that window ANKR ranged $0.003338 to $0.005193, closed at $0.003822 and is up 9.8% across the window.
Ankr Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.005193
Window low
$0.003338
First → last
+9.80%
Latest close
$0.003822
vs live
-0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ANKR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00383 | $0.003847 | $0.003692 | $0.003822 | -0.21% | $12,773 | $38.22M |
| Nov 3, 2026 | $0.003891 | $0.003998 | $0.003706 | $0.00383 | -1.57% | $60,404 | $38.30M |
| Nov 2, 2026 | $0.003875 | $0.003931 | $0.003796 | $0.003891 | +0.41% | $54,869 | $38.91M |
| Nov 1, 2026 | $0.003943 | $0.004005 | $0.003811 | $0.003875 | -1.72% | $56,249 | $38.75M |
| Oct 31, 2026 | $0.003775 | $0.003972 | $0.003769 | $0.003943 | +4.45% | $71,391 | $39.43M |
| Oct 30, 2026 | $0.003806 | $0.003816 | $0.003068 | $0.003775 | -0.81% | $93,106 | $37.75M |
| Oct 29, 2026 | $0.004111 | $0.004164 | $0.003741 | $0.003806 | -7.42% | $57,953 | $38.06M |
| Oct 28, 2026 | $0.004046 | $0.00414 | $0.003973 | $0.004111 | +1.61% | $54,486 | $41.11M |
| Oct 27, 2026 | $0.004098 | $0.00412 | $0.003983 | $0.004046 | -1.27% | $57,246 | $40.46M |
| Oct 26, 2026 | $0.004133 | $0.004157 | $0.003925 | $0.004098 | -0.85% | $61,919 | $40.98M |
| Oct 25, 2026 | $0.004305 | $0.004818 | $0.004087 | $0.004133 | -4.00% | $95,531 | $41.33M |
| Oct 24, 2026 | $0.004245 | $0.004389 | $0.004131 | $0.004305 | +1.41% | $58,588 | $43.05M |
| Oct 23, 2026 | $0.004124 | $0.004368 | $0.004105 | $0.004245 | +2.93% | $57,105 | $42.45M |
| Oct 22, 2026 | $0.004294 | $0.004332 | $0.004089 | $0.004124 | -3.96% | $56,657 | $41.24M |
| Oct 21, 2026 | $0.004225 | $0.004427 | $0.004184 | $0.004294 | +1.63% | $69,641 | $42.94M |
| Oct 20, 2026 | $0.004159 | $0.004259 | $0.00409 | $0.004225 | +1.59% | $59,348 | $42.25M |
| Oct 19, 2026 | $0.004065 | $0.004188 | $0.004048 | $0.004159 | +2.31% | $58,305 | $41.59M |
| Oct 18, 2026 | $0.004206 | $0.004234 | $0.003916 | $0.004065 | -3.35% | $64,824 | $40.65M |
| Oct 17, 2026 | $0.004408 | $0.004409 | $0.004125 | $0.004206 | -4.58% | $76,080 | $42.06M |
| Oct 16, 2026 | $0.004415 | $0.004523 | $0.004304 | $0.004408 | -0.16% | $75,180 | $44.08M |
| Oct 15, 2026 | $0.00447 | $0.004478 | $0.004171 | $0.004415 | -1.23% | $66,250 | $44.15M |
| Oct 14, 2026 | $0.004603 | $0.004669 | $0.004386 | $0.00447 | -2.89% | $79,821 | $44.70M |
| Oct 13, 2026 | $0.004506 | $0.00465 | $0.00437 | $0.004603 | +2.15% | $75,181 | $46.03M |
| Oct 12, 2026 | $0.004855 | $0.004868 | $0.0045 | $0.004506 | -7.19% | $66,244 | $45.06M |
| Oct 11, 2026 | $0.004853 | $0.004899 | $0.004744 | $0.004855 | +0.04% | $60,972 | $48.55M |
| Oct 10, 2026 | $0.004927 | $0.004975 | $0.004783 | $0.004853 | -1.50% | $78,435 | $48.53M |
| Oct 9, 2026 | $0.004552 | $0.004939 | $0.004521 | $0.004927 | +8.24% | $70,045 | $49.27M |
| Oct 8, 2026 | $0.004746 | $0.004746 | $0.004423 | $0.004552 | -4.09% | $70,097 | $45.52M |
| Oct 7, 2026 | $0.004893 | $0.004898 | $0.004563 | $0.004746 | -3.00% | $63,138 | $47.46M |
| Oct 6, 2026 | $0.005083 | $0.005098 | $0.004863 | $0.004893 | -3.74% | $61,065 | $48.93M |
| Oct 5, 2026 | $0.004964 | $0.005142 | $0.004883 | $0.005083 | +2.40% | $59,316 | $50.83M |
| Oct 4, 2026 | $0.004949 | $0.004996 | $0.004897 | $0.004964 | +0.30% | $64,187 | $49.64M |
| Oct 3, 2026 | $0.004945 | $0.005029 | $0.004842 | $0.004949 | +0.08% | $56,275 | $49.49M |
| Oct 2, 2026 | $0.004945 | $0.00509 | $0.0048 | $0.004945 | +0.00% | $59,302 | $49.45M |
| Oct 1, 2026 | $0.004984 | $0.004997 | $0.004823 | $0.004945 | -0.78% | $67,145 | $49.45M |
| Sep 30, 2026 | $0.004842 | $0.005041 | $0.004809 | $0.004984 | +2.93% | $55,563 | $49.84M |
| Sep 29, 2026 | $0.004994 | $0.00504 | $0.004813 | $0.004842 | -3.04% | $62,468 | $48.42M |
| Sep 28, 2026 | $0.005178 | $0.005208 | $0.004858 | $0.004994 | -3.55% | $61,310 | $49.94M |
| Sep 27, 2026 | $0.005147 | $0.005335 | $0.005064 | $0.005178 | +0.60% | $68,043 | $51.78M |
| Sep 26, 2026 | $0.005083 | $0.005258 | $0.005031 | $0.005147 | +1.26% | $62,164 | $51.47M |
| Sep 25, 2026 | $0.004917 | $0.005114 | $0.004884 | $0.005083 | +3.38% | $62,047 | $50.83M |
| Sep 24, 2026 | $0.004834 | $0.00497 | $0.00469 | $0.004917 | +1.72% | $65,182 | $49.17M |
| Sep 23, 2026 | $0.005193 | $0.005228 | $0.004774 | $0.004834 | -6.91% | $81,505 | $48.34M |
| Sep 22, 2026 | $0.004983 | $0.005343 | $0.004945 | $0.005193 | +4.21% | $132,258 | $51.93M |
| Sep 21, 2026 | $0.004816 | $0.005033 | $0.004783 | $0.004983 | +3.47% | $67,270 | $49.83M |
| Sep 20, 2026 | $0.004967 | $0.004997 | $0.004644 | $0.004816 | -3.04% | $63,357 | $48.16M |
| Sep 19, 2026 | $0.004938 | $0.004968 | $0.004785 | $0.004967 | +0.59% | $68,089 | $49.67M |
| Sep 18, 2026 | $0.00452 | $0.004949 | $0.0045 | $0.004938 | +9.25% | $59,997 | $49.38M |
| Sep 17, 2026 | $0.004478 | $0.004536 | $0.004392 | $0.00452 | +0.94% | $64,567 | $45.20M |
| Sep 16, 2026 | $0.004494 | $0.004525 | $0.004271 | $0.004478 | -0.36% | $81,255 | $44.78M |
| Sep 15, 2026 | $0.004779 | $0.00488 | $0.004429 | $0.004494 | -5.96% | $71,999 | $44.94M |
| Sep 14, 2026 | $0.004696 | $0.004863 | $0.00453 | $0.004779 | +1.77% | $77,680 | $47.79M |
| Sep 13, 2026 | $0.004368 | $0.0050 | $0.004361 | $0.004696 | +7.51% | $127,174 | $46.96M |
| Sep 12, 2026 | $0.004144 | $0.00437 | $0.004143 | $0.004368 | +5.41% | $61,038 | $43.68M |
| Sep 11, 2026 | $0.004134 | $0.004228 | $0.004033 | $0.004144 | +0.24% | $56,868 | $41.44M |
| Sep 10, 2026 | $0.004355 | $0.004376 | $0.004071 | $0.004134 | -5.07% | $63,053 | $41.34M |
| Sep 9, 2026 | $0.004285 | $0.004396 | $0.00423 | $0.004355 | +1.63% | $65,109 | $43.55M |
| Sep 8, 2026 | $0.004284 | $0.004357 | $0.004213 | $0.004285 | +0.02% | $58,085 | $42.85M |
| Sep 7, 2026 | $0.004369 | $0.004396 | $0.004266 | $0.004284 | -1.95% | $59,535 | $42.84M |
| Sep 6, 2026 | $0.004259 | $0.004392 | $0.004246 | $0.004369 | +2.58% | $68,708 | $43.69M |
| Sep 5, 2026 | $0.004186 | $0.00428 | $0.004127 | $0.004259 | +1.74% | $64,602 | $42.59M |
| Sep 4, 2026 | $0.004289 | $0.004377 | $0.004096 | $0.004186 | -2.40% | $72,977 | $41.86M |
| Sep 3, 2026 | $0.003977 | $0.005069 | $0.003977 | $0.004289 | +7.85% | $106,014 | $42.89M |
| Sep 2, 2026 | $0.003953 | $0.004127 | $0.003876 | $0.003977 | +0.61% | $80,311 | $39.77M |
| Sep 1, 2026 | $0.003913 | $0.003983 | $0.003854 | $0.003953 | +1.02% | $59,108 | $39.53M |
| Aug 31, 2026 | $0.003939 | $0.004027 | $0.003891 | $0.003913 | -0.66% | $56,692 | $39.13M |
| Aug 30, 2026 | $0.004006 | $0.00407 | $0.003887 | $0.003939 | -1.67% | $57,269 | $39.39M |
| Aug 29, 2026 | $0.003997 | $0.004116 | $0.003935 | $0.004006 | +0.23% | $61,570 | $40.06M |
| Aug 28, 2026 | $0.004098 | $0.00412 | $0.003919 | $0.003997 | -2.46% | $57,472 | $39.97M |
| Aug 27, 2026 | $0.00409 | $0.004143 | $0.004013 | $0.004098 | +0.20% | $56,582 | $40.98M |
| Aug 26, 2026 | $0.004007 | $0.00411 | $0.003983 | $0.00409 | +2.07% | $59,472 | $40.90M |
| Aug 25, 2026 | $0.004005 | $0.004187 | $0.003965 | $0.004007 | +0.05% | $56,461 | $40.07M |
| Aug 24, 2026 | $0.00408 | $0.004099 | $0.003926 | $0.004005 | -1.84% | $56,083 | $40.05M |
| Aug 23, 2026 | $0.003993 | $0.004147 | $0.003804 | $0.00408 | +2.18% | $58,613 | $40.80M |
| Aug 22, 2026 | $0.003964 | $0.004189 | $0.003821 | $0.003993 | +0.73% | $62,972 | $39.93M |
| Aug 21, 2026 | $0.003626 | $0.003996 | $0.003624 | $0.003964 | +9.32% | $59,349 | $39.64M |
| Aug 20, 2026 | $0.003476 | $0.003999 | $0.003469 | $0.003626 | +4.32% | $62,753 | $36.26M |
| Aug 19, 2026 | $0.003338 | $0.003528 | $0.003309 | $0.003476 | +4.13% | $58,912 | $34.76M |
| Aug 18, 2026 | $0.003365 | $0.00337 | $0.003293 | $0.003338 | -0.80% | $57,946 | $33.38M |
| Aug 17, 2026 | $0.003347 | $0.0034 | $0.003334 | $0.003365 | +0.54% | $54,782 | $33.65M |
| Aug 16, 2026 | $0.003386 | $0.003447 | $0.003324 | $0.003347 | -1.15% | $55,498 | $33.47M |
| Aug 15, 2026 | $0.003366 | $0.003418 | $0.00336 | $0.003386 | +0.59% | $56,735 | $33.86M |
| Aug 14, 2026 | $0.003395 | $0.003428 | $0.003331 | $0.003366 | -0.85% | $55,763 | $33.66M |
| Aug 13, 2026 | $0.003375 | $0.003448 | $0.003373 | $0.003395 | +0.59% | $57,436 | $33.95M |
| Aug 12, 2026 | $0.003475 | $0.0035 | $0.003337 | $0.003375 | -2.88% | $54,638 | $33.75M |
| Aug 11, 2026 | $0.003568 | $0.003571 | $0.003413 | $0.003475 | -2.61% | $59,499 | $34.75M |
| Aug 10, 2026 | $0.003656 | $0.003683 | $0.003564 | $0.003568 | -2.41% | $59,014 | $35.68M |
| Aug 9, 2026 | $0.003569 | $0.003678 | $0.003558 | $0.003656 | +2.44% | $56,219 | $36.56M |
| Aug 8, 2026 | $0.003481 | $0.003591 | $0.003481 | $0.003569 | +2.53% | $56,106 | $35.69M |
| Aug 7, 2026 | $0.003487 | $0.003538 | $0.003466 | $0.003481 | — | $56,035 | $34.81M |
Ankr Network Historical Data FAQ
Window highs, lows, best/worst days and volume for Ankr NetworkWhat is the all-time high for ANKR?
Ankr Network's record price is about $0.213513. It currently trades at $0.00382, roughly 98.2% below that peak. The all-time low on record is $0.00070728. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ANKR market cap?
Ankr Network has a market capitalisation of about $38.21M, on roughly $3.99M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ANKR change over this window?
Across 90 daily candles, close-to-close moved up 9.80%.
What were ANKR's high and low in this window?
In this sample, the highest trade print is about $0.005343 (Sep 22, 2026) and the lowest about $0.003068 (Oct 30, 2026).
What were ANKR's best and worst days in this window?
Best close-to-close day was about +9.32% (Aug 21, 2026); worst was -7.42% (Oct 29, 2026).