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
$0.00434
-5.86% 1D
Recently Viewed
1H+0.93%
1D-5.86%
1W-0.69%
1M+29.17%
Ankr Network (ANKR) has 90 days of daily open, high, low and close on file. Over that window ANKR ranged $0.003296 to $0.004779, closed at $0.004324 and is up 16.0% across the window.
Ankr Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.004779
Window low
$0.003296
First → last
+15.96%
Latest close
$0.004324
vs live
+0.37%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.004494 | $0.004525 | $0.004271 | $0.004324 | -3.78% | $66,215 | $43.24M |
| 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 | -0.17% | $56,035 | $34.81M |
| Aug 6, 2026 | $0.003446 | $0.003517 | $0.003443 | $0.003487 | +1.19% | $58,951 | $34.87M |
| Aug 5, 2026 | $0.003392 | $0.003489 | $0.003385 | $0.003446 | +1.59% | $57,389 | $34.46M |
| Aug 4, 2026 | $0.003389 | $0.003422 | $0.003364 | $0.003392 | +0.09% | $56,020 | $33.92M |
| Aug 3, 2026 | $0.003393 | $0.003428 | $0.003343 | $0.003389 | -0.12% | $57,842 | $33.89M |
| Aug 2, 2026 | $0.003394 | $0.003519 | $0.003386 | $0.003393 | -0.03% | $62,305 | $33.93M |
| Aug 1, 2026 | $0.003377 | $0.003458 | $0.003361 | $0.003394 | +0.50% | $57,477 | $33.94M |
| Jul 31, 2026 | $0.003364 | $0.003423 | $0.003338 | $0.003377 | +0.39% | $56,038 | $33.77M |
| Jul 30, 2026 | $0.003296 | $0.003427 | $0.003283 | $0.003364 | +2.06% | $58,636 | $33.64M |
| Jul 29, 2026 | $0.003465 | $0.003472 | $0.00325 | $0.003296 | -4.88% | $61,139 | $32.96M |
| Jul 28, 2026 | $0.003344 | $0.003624 | $0.003293 | $0.003465 | +3.62% | $68,585 | $34.65M |
| Jul 27, 2026 | $0.003513 | $0.003625 | $0.003337 | $0.003344 | -4.81% | $67,012 | $33.44M |
| Jul 26, 2026 | $0.003507 | $0.003537 | $0.003448 | $0.003513 | +0.17% | $62,082 | $35.13M |
| Jul 25, 2026 | $0.003494 | $0.003533 | $0.003449 | $0.003507 | +0.37% | $58,104 | $35.07M |
| Jul 24, 2026 | $0.003492 | $0.003534 | $0.003454 | $0.003494 | +0.06% | $58,136 | $34.94M |
| Jul 23, 2026 | $0.00355 | $0.003584 | $0.003488 | $0.003492 | -1.63% | $74,775 | $34.92M |
| Jul 22, 2026 | $0.00357 | $0.003581 | $0.003497 | $0.00355 | -0.56% | $55,473 | $35.50M |
| Jul 21, 2026 | $0.003585 | $0.003645 | $0.003545 | $0.00357 | -0.42% | $58,746 | $35.70M |
| Jul 20, 2026 | $0.003483 | $0.003762 | $0.003461 | $0.003585 | +2.93% | $65,588 | $35.85M |
| Jul 19, 2026 | $0.003513 | $0.003559 | $0.003458 | $0.003483 | -0.85% | $60,554 | $34.83M |
| Jul 18, 2026 | $0.003534 | $0.003549 | $0.003491 | $0.003513 | -0.59% | $54,414 | $35.13M |
| Jul 17, 2026 | $0.003569 | $0.003588 | $0.003505 | $0.003534 | -0.98% | $60,845 | $35.34M |
| Jul 16, 2026 | $0.00367 | $0.003706 | $0.003541 | $0.003569 | -2.75% | $68,214 | $35.69M |
| Jul 15, 2026 | $0.003574 | $0.003956 | $0.00353 | $0.00367 | +2.69% | $83,287 | $36.70M |
| Jul 14, 2026 | $0.003555 | $0.003643 | $0.00352 | $0.003574 | +0.53% | $64,886 | $35.74M |
| Jul 13, 2026 | $0.003738 | $0.003824 | $0.003538 | $0.003555 | -4.90% | $69,880 | $35.55M |
| Jul 12, 2026 | $0.003884 | $0.004176 | $0.003675 | $0.003738 | -3.76% | $104,367 | $37.38M |
| Jul 11, 2026 | $0.003587 | $0.004319 | $0.003578 | $0.003884 | +8.28% | $143,228 | $38.84M |
| Jul 10, 2026 | $0.003567 | $0.003663 | $0.003556 | $0.003587 | +0.56% | $63,286 | $35.87M |
| Jul 9, 2026 | $0.003518 | $0.003586 | $0.003495 | $0.003567 | +1.39% | $54,635 | $35.67M |
| Jul 8, 2026 | $0.003553 | $0.00357 | $0.003456 | $0.003518 | -0.99% | $57,927 | $35.18M |
| Jul 7, 2026 | $0.003702 | $0.00371 | $0.003548 | $0.003553 | -4.02% | $58,114 | $35.53M |
| Jul 6, 2026 | $0.003671 | $0.003778 | $0.003538 | $0.003702 | +0.84% | $53,298 | $37.02M |
| Jul 5, 2026 | $0.003716 | $0.003746 | $0.003599 | $0.003671 | -1.21% | $56,885 | $36.71M |
| Jul 4, 2026 | $0.00368 | $0.003801 | $0.003618 | $0.003716 | +0.98% | $53,870 | $37.16M |
| Jul 3, 2026 | $0.003568 | $0.003731 | $0.00355 | $0.00368 | +3.14% | $54,293 | $36.80M |
| Jul 2, 2026 | $0.003509 | $0.00358 | $0.003485 | $0.003568 | +1.68% | $53,120 | $35.68M |
| Jul 1, 2026 | $0.003337 | $0.00358 | $0.003289 | $0.003509 | +5.15% | $53,630 | $35.09M |
| Jun 30, 2026 | $0.003492 | $0.003494 | $0.003321 | $0.003337 | -4.44% | $59,072 | $33.37M |
| Jun 29, 2026 | $0.003488 | $0.003582 | $0.003435 | $0.003492 | +0.11% | $57,267 | $34.92M |
| Jun 28, 2026 | $0.003446 | $0.003561 | $0.003433 | $0.003488 | +1.22% | $59,255 | $34.88M |
| Jun 27, 2026 | $0.003465 | $0.003561 | $0.003434 | $0.003446 | -0.55% | $57,605 | $34.46M |
| Jun 26, 2026 | $0.003413 | $0.003515 | $0.003327 | $0.003465 | +1.52% | $59,831 | $34.65M |
| Jun 25, 2026 | $0.00347 | $0.003496 | $0.003261 | $0.003413 | -1.64% | $57,370 | $34.13M |
| Jun 24, 2026 | $0.003563 | $0.00359 | $0.003344 | $0.00347 | -2.61% | $57,151 | $34.70M |
| Jun 23, 2026 | $0.003623 | $0.003722 | $0.003462 | $0.003563 | -1.66% | $56,426 | $35.63M |
| Jun 22, 2026 | $0.003653 | $0.003759 | $0.003594 | $0.003623 | -0.82% | $54,067 | $36.23M |
| Jun 21, 2026 | $0.003726 | $0.003766 | $0.003649 | $0.003653 | -1.96% | $62,286 | $36.53M |
| Jun 20, 2026 | $0.003729 | $0.003751 | $0.003649 | $0.003726 | -0.08% | $60,348 | $37.26M |
| Jun 19, 2026 | $0.003777 | $0.003964 | $0.003667 | $0.003729 | — | $63,754 | $37.29M |
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 $0.00434, roughly 98.0% 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 $43.45M, on roughly $6.43M 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 15.96%.
What were ANKR's high and low in this window?
In this sample, the highest trade print is about $0.005069 (Sep 3, 2026) and the lowest about $0.00325 (Jul 29, 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 -5.96% (Sep 15, 2026).