Crypto exchange DigiFinex

Market Ankr (ANKR) / Tether (USDT)

Identifier on DigiFinex: ankr_usdt
Date Price Volume Open Low High Close
2024-09-16 0.0247 USDT 650,625.1000 ANKR 0.0244 USDT 0.0242 USDT 0.0243 USDT 0.0243 USDT
2024-09-15 0.0254 USDT 1,234,420.2000 ANKR 0.0255 USDT 0.0250 USDT 0.0253 USDT 0.0250 USDT
2024-09-14 0.0255 USDT 478,223.2000 ANKR 0.0254 USDT 0.0253 USDT 0.0254 USDT 0.0254 USDT
2024-09-13 0.0254 USDT 1,051,629.1000 ANKR 0.0256 USDT 0.0255 USDT 0.0257 USDT 0.0257 USDT
2024-09-12 0.0251 USDT 748,578.2000 ANKR 0.0254 USDT 0.0252 USDT 0.0253 USDT 0.0253 USDT
2024-09-11 0.0238 USDT 1,438,887.1000 ANKR 0.0233 USDT 0.0232 USDT 0.0235 USDT 0.0242 USDT
2024-09-10 0.0241 USDT 1,508,418.9000 ANKR 0.0242 USDT 0.0241 USDT 0.0242 USDT 0.0241 USDT
2024-09-09 0.0238 USDT 2,077,408.6000 ANKR 0.0240 USDT 0.0239 USDT 0.0241 USDT 0.0240 USDT
2024-09-08 0.0221 USDT 935,415.4000 ANKR 0.0220 USDT 0.0220 USDT 0.0223 USDT 0.0223 USDT
2024-09-07 0.0219 USDT 1,435,644.3000 ANKR 0.0222 USDT 0.0220 USDT 0.0222 USDT 0.0223 USDT
2024-09-06 0.0226 USDT 301,129.1000 ANKR 0.0226 USDT 0.0222 USDT 0.0226 USDT 0.0224 USDT
2024-09-05 0.0227 USDT 449,494.9000 ANKR 0.0225 USDT 0.0224 USDT 0.0225 USDT 0.0225 USDT
2024-09-04 0.0231 USDT 967,367.9000 ANKR 0.0233 USDT 0.0233 USDT 0.0234 USDT 0.0233 USDT
2024-09-03 0.0239 USDT 890,693.5000 ANKR 0.0235 USDT 0.0231 USDT 0.0233 USDT 0.0236 USDT
2024-09-02 0.0234 USDT 956,546.3000 ANKR 0.0235 USDT 0.0233 USDT 0.0238 USDT 0.0238 USDT
2024-09-01 0.0236 USDT 671,687.9000 ANKR 0.0233 USDT 0.0231 USDT 0.0235 USDT 0.0235 USDT
2024-08-31 0.0243 USDT 924,966.6000 ANKR 0.0241 USDT 0.0237 USDT 0.0238 USDT 0.0238 USDT
2024-08-30 0.0242 USDT 1,789,680.2000 ANKR 0.0239 USDT 0.0238 USDT 0.0240 USDT 0.0245 USDT
2024-08-29 0.0246 USDT 979,426.6000 ANKR 0.0240 USDT 0.0239 USDT 0.0243 USDT 0.0243 USDT
2024-08-28 0.0245 USDT 1,832,625.6000 ANKR 0.0247 USDT 0.0235 USDT 0.0243 USDT 0.0245 USDT
2024-08-27 0.0259 USDT 932,842.8000 ANKR 0.0254 USDT 0.0252 USDT 0.0254 USDT 0.0252 USDT
2024-08-26 0.0268 USDT 1,459,617.8000 ANKR 0.0263 USDT 0.0258 USDT 0.0261 USDT 0.0260 USDT
2024-08-25 0.0278 USDT 909,974.1000 ANKR 0.0276 USDT 0.0275 USDT 0.0277 USDT 0.0280 USDT
2024-08-24 0.0286 USDT 1,388,003.9000 ANKR 0.0288 USDT 0.0284 USDT 0.0289 USDT 0.0289 USDT
2024-08-23 0.0275 USDT 1,993,883.5000 ANKR 0.0274 USDT 0.0272 USDT 0.0278 USDT 0.0284 USDT
2024-08-22 0.0268 USDT 1,020,251.6000 ANKR 0.0269 USDT 0.0265 USDT 0.0267 USDT 0.0269 USDT
2024-08-21 0.0261 USDT 1,053,890.3000 ANKR 0.0265 USDT 0.0265 USDT 0.0267 USDT 0.0268 USDT
2024-08-20 0.0259 USDT 102,090.3000 ANKR 0.0256 USDT 0.0255 USDT 0.0258 USDT 0.0258 USDT
2024-08-19 0.0250 USDT 1,079,158.3000 ANKR 0.0251 USDT 0.0248 USDT 0.0252 USDT 0.0254 USDT
2024-08-18 0.0247 USDT 1,069,087.8000 ANKR 0.0250 USDT 0.0249 USDT 0.0251 USDT 0.0251 USDT
2024-08-17 0.0245 USDT 736,308.3000 ANKR 0.0244 USDT 0.0244 USDT 0.0244 USDT 0.0244 USDT
2024-08-16 0.0247 USDT 1,170,507.9000 ANKR 0.0242 USDT 0.0241 USDT 0.0245 USDT 0.0249 USDT
2024-08-15 0.0250 USDT 1,307,814.8000 ANKR 0.0247 USDT 0.0240 USDT 0.0242 USDT 0.0245 USDT
2024-08-14 0.0257 USDT 1,473,586.3000 ANKR 0.0254 USDT 0.0252 USDT 0.0255 USDT 0.0254 USDT
2024-08-13 0.0253 USDT 1,725,834.0000 ANKR 0.0248 USDT 0.0248 USDT 0.0251 USDT 0.0260 USDT
2024-08-12 0.0253 USDT 1,526,057.0000 ANKR 0.0259 USDT 0.0249 USDT 0.0252 USDT 0.0252 USDT
2024-08-11 0.0271 USDT 1,849,080.5000 ANKR 0.0261 USDT 0.0250 USDT 0.0252 USDT 0.0251 USDT
2024-08-10 0.0256 USDT 1,589,063.7000 ANKR 0.0257 USDT 0.0254 USDT 0.0256 USDT 0.0262 USDT
2024-08-09 0.0254 USDT 741,967.2000 ANKR 0.0250 USDT 0.0249 USDT 0.0252 USDT 0.0252 USDT
2024-08-08 0.0242 USDT 1,858,469.5000 ANKR 0.0244 USDT 0.0241 USDT 0.0246 USDT 0.0250 USDT
2024-08-07 0.0242 USDT 1,285,550.7000 ANKR 0.0238 USDT 0.0230 USDT 0.0233 USDT 0.0232 USDT
2024-08-06 0.0241 USDT 1,210,410.7000 ANKR 0.0246 USDT 0.0243 USDT 0.0245 USDT 0.0245 USDT
2024-08-05 0.0220 USDT 4,627,226.1000 ANKR 0.0207 USDT 0.0204 USDT 0.0223 USDT 0.0231 USDT
2024-08-04 0.0248 USDT 2,806,829.2000 ANKR 0.0245 USDT 0.0231 USDT 0.0238 USDT 0.0246 USDT
2024-08-03 0.0265 USDT 1,756,361.1000 ANKR 0.0267 USDT 0.0254 USDT 0.0259 USDT 0.0258 USDT
2024-08-02 0.0279 USDT 2,151,329.4000 ANKR 0.0282 USDT 0.0265 USDT 0.0270 USDT 0.0270 USDT
2024-08-01 0.0279 USDT 251,270.9000 ANKR 0.0275 USDT 0.0272 USDT 0.0278 USDT 0.0277 USDT
2024-07-31 0.0298 USDT 1,416,887.6000 ANKR 0.0298 USDT 0.0286 USDT 0.0289 USDT 0.0288 USDT
2024-07-30 0.0298 USDT 1,027,076.9000 ANKR 0.0300 USDT 0.0291 USDT 0.0295 USDT 0.0295 USDT
2024-07-29 0.0306 USDT 975,481.4000 ANKR 0.0303 USDT 0.0298 USDT 0.0300 USDT 0.0299 USDT