Identifier on DigiFinex: ankr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0487 USDT |
3,005,342.1000 ANKR |
0.0480 USDT |
0.0476 USDT |
0.0483 USDT |
0.0490 USDT |
| 2024-04-19 |
0.0455 USDT |
1,590,254.5000 ANKR |
0.0470 USDT |
0.0461 USDT |
0.0465 USDT |
0.0464 USDT |
| 2024-04-18 |
0.0435 USDT |
4,520,274.9000 ANKR |
0.0433 USDT |
0.0431 USDT |
0.0450 USDT |
0.0449 USDT |
| 2024-04-17 |
0.0422 USDT |
5,760,393.1000 ANKR |
0.0414 USDT |
0.0402 USDT |
0.0416 USDT |
0.0432 USDT |
| 2024-04-16 |
0.0419 USDT |
3,448,510.2000 ANKR |
0.0411 USDT |
0.0403 USDT |
0.0415 USDT |
0.0429 USDT |
| 2024-04-15 |
0.0440 USDT |
7,417,097.8000 ANKR |
0.0455 USDT |
0.0412 USDT |
0.0434 USDT |
0.0432 USDT |
| 2024-04-14 |
0.0413 USDT |
4,241,876.4000 ANKR |
0.0411 USDT |
0.0407 USDT |
0.0413 USDT |
0.0438 USDT |
| 2024-04-13 |
0.0424 USDT |
25,053,545.1000 ANKR |
0.0474 USDT |
0.0344 USDT |
0.0366 USDT |
0.0352 USDT |
| 2024-04-12 |
0.0511 USDT |
14,390,844.4000 ANKR |
0.0541 USDT |
0.0445 USDT |
0.0476 USDT |
0.0471 USDT |
| 2024-04-11 |
0.0593 USDT |
2,127,441.5000 ANKR |
0.0595 USDT |
0.0575 USDT |
0.0581 USDT |
0.0579 USDT |
| 2024-04-10 |
0.0599 USDT |
2,039,046.7000 ANKR |
0.0586 USDT |
0.0581 USDT |
0.0596 USDT |
0.0605 USDT |
| 2024-04-09 |
0.0610 USDT |
1,764,114.8000 ANKR |
0.0608 USDT |
0.0600 USDT |
0.0604 USDT |
0.0604 USDT |
| 2024-04-08 |
0.0633 USDT |
3,515,364.5000 ANKR |
0.0629 USDT |
0.0620 USDT |
0.0624 USDT |
0.0627 USDT |
| 2024-04-07 |
0.0639 USDT |
6,863,228.3000 ANKR |
0.0638 USDT |
0.0637 USDT |
0.0651 USDT |
0.0650 USDT |
| 2024-04-06 |
0.0586 USDT |
6,221,332.7000 ANKR |
0.0601 USDT |
0.0586 USDT |
0.0592 USDT |
0.0590 USDT |
| 2024-04-05 |
0.0541 USDT |
2,696,732.1000 ANKR |
0.0542 USDT |
0.0537 USDT |
0.0547 USDT |
0.0557 USDT |
| 2024-04-04 |
0.0547 USDT |
3,859,878.5000 ANKR |
0.0560 USDT |
0.0551 USDT |
0.0561 USDT |
0.0555 USDT |
| 2024-04-03 |
0.0539 USDT |
4,958,828.1000 ANKR |
0.0542 USDT |
0.0521 USDT |
0.0532 USDT |
0.0534 USDT |
| 2024-04-02 |
0.0604 USDT |
5,892,852.5000 ANKR |
0.0565 USDT |
0.0557 USDT |
0.0571 USDT |
0.0570 USDT |
| 2024-04-01 |
0.0644 USDT |
3,091,450.3000 ANKR |
0.0642 USDT |
0.0642 USDT |
0.0665 USDT |
0.0662 USDT |
| 2024-03-31 |
0.0598 USDT |
14,635,409.4000 ANKR |
0.0636 USDT |
0.0589 USDT |
0.0598 USDT |
0.0606 USDT |
| 2024-03-30 |
0.0552 USDT |
7,565,846.1000 ANKR |
0.0558 USDT |
0.0551 USDT |
0.0559 USDT |
0.0560 USDT |
| 2024-03-29 |
0.0537 USDT |
2,646,363.7000 ANKR |
0.0539 USDT |
0.0526 USDT |
0.0535 USDT |
0.0533 USDT |
| 2024-03-28 |
0.0553 USDT |
3,236,704.4000 ANKR |
0.0559 USDT |
0.0550 USDT |
0.0555 USDT |
0.0551 USDT |
| 2024-03-27 |
0.0596 USDT |
2,966,971.6000 ANKR |
0.0563 USDT |
0.0563 USDT |
0.0572 USDT |
0.0567 USDT |
| 2024-03-26 |
0.0587 USDT |
12,621,661.9000 ANKR |
0.0584 USDT |
0.0541 USDT |
0.0558 USDT |
0.0563 USDT |
| 2024-03-25 |
0.0490 USDT |
16,997,691.3000 ANKR |
0.0480 USDT |
0.0477 USDT |
0.0508 USDT |
0.0506 USDT |
| 2024-03-24 |
0.0435 USDT |
1,869,414.7000 ANKR |
0.0437 USDT |
0.0431 USDT |
0.0438 USDT |
0.0448 USDT |
| 2024-03-23 |
0.0434 USDT |
2,217,867.7000 ANKR |
0.0434 USDT |
0.0434 USDT |
0.0437 USDT |
0.0434 USDT |
| 2024-03-22 |
0.0435 USDT |
3,583,329.9000 ANKR |
0.0417 USDT |
0.0411 USDT |
0.0419 USDT |
0.0425 USDT |
| 2024-03-21 |
0.0453 USDT |
3,895,640.5000 ANKR |
0.0452 USDT |
0.0437 USDT |
0.0447 USDT |
0.0446 USDT |
| 2024-03-20 |
0.0420 USDT |
6,720,178.0000 ANKR |
0.0416 USDT |
0.0398 USDT |
0.0418 USDT |
0.0454 USDT |
| 2024-03-19 |
0.0426 USDT |
4,227,031.4000 ANKR |
0.0425 USDT |
0.0414 USDT |
0.0426 USDT |
0.0441 USDT |
| 2024-03-18 |
0.0480 USDT |
2,134,360.4000 ANKR |
0.0469 USDT |
0.0454 USDT |
0.0464 USDT |
0.0467 USDT |
| 2024-03-17 |
0.0469 USDT |
4,602,868.6000 ANKR |
0.0488 USDT |
0.0482 USDT |
0.0495 USDT |
0.0494 USDT |
| 2024-03-16 |
0.0500 USDT |
6,900,262.8000 ANKR |
0.0472 USDT |
0.0453 USDT |
0.0467 USDT |
0.0462 USDT |
| 2024-03-15 |
0.0507 USDT |
4,911,101.4000 ANKR |
0.0504 USDT |
0.0493 USDT |
0.0502 USDT |
0.0500 USDT |
| 2024-03-14 |
0.0560 USDT |
10,090,731.3000 ANKR |
0.0537 USDT |
0.0522 USDT |
0.0553 USDT |
0.0536 USDT |
| 2024-03-13 |
0.0561 USDT |
5,274,156.8000 ANKR |
0.0547 USDT |
0.0544 USDT |
0.0556 USDT |
0.0566 USDT |
| 2024-03-12 |
0.0527 USDT |
12,256,869.9000 ANKR |
0.0523 USDT |
0.0498 USDT |
0.0532 USDT |
0.0559 USDT |
| 2024-03-11 |
0.0513 USDT |
4,582,251.2000 ANKR |
0.0518 USDT |
0.0510 USDT |
0.0522 USDT |
0.0522 USDT |
| 2024-03-10 |
0.0498 USDT |
5,200,206.1000 ANKR |
0.0506 USDT |
0.0484 USDT |
0.0499 USDT |
0.0498 USDT |
| 2024-03-09 |
0.0498 USDT |
5,112,145.1000 ANKR |
0.0491 USDT |
0.0491 USDT |
0.0497 USDT |
0.0500 USDT |
| 2024-03-08 |
0.0505 USDT |
10,053,455.3000 ANKR |
0.0508 USDT |
0.0471 USDT |
0.0497 USDT |
0.0497 USDT |
| 2024-03-07 |
0.0508 USDT |
18,494,083.0000 ANKR |
0.0486 USDT |
0.0474 USDT |
0.0489 USDT |
0.0505 USDT |
| 2024-03-06 |
0.0397 USDT |
5,299,828.1000 ANKR |
0.0411 USDT |
0.0406 USDT |
0.0412 USDT |
0.0419 USDT |
| 2024-03-05 |
0.0392 USDT |
16,604,961.7000 ANKR |
0.0411 USDT |
0.0305 USDT |
0.0355 USDT |
0.0347 USDT |
| 2024-03-04 |
0.0409 USDT |
5,734,648.6000 ANKR |
0.0393 USDT |
0.0392 USDT |
0.0411 USDT |
0.0411 USDT |
| 2024-03-03 |
0.0407 USDT |
3,246,560.4000 ANKR |
0.0417 USDT |
0.0406 USDT |
0.0411 USDT |
0.0409 USDT |
| 2024-03-02 |
0.0383 USDT |
8,232,934.1000 ANKR |
0.0388 USDT |
0.0387 USDT |
0.0395 USDT |
0.0398 USDT |