Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
0.0408 USD |
475,904.1296 |
0.0394 USD |
0.0386 USD |
0.0394 USD |
0.0407 USD |
| 2025-01-05 |
0.0395 USD |
275,852.7948 |
0.0389 USD |
0.0385 USD |
0.0388 USD |
0.0395 USD |
| 2025-01-04 |
0.0390 USD |
296,186.1747 |
0.0392 USD |
0.0382 USD |
0.0386 USD |
0.0387 USD |
| 2025-01-03 |
0.0392 USD |
394,778.8132 |
0.0364 USD |
0.0357 USD |
0.0360 USD |
0.0392 USD |
| 2025-01-02 |
0.0361 USD |
859,129.6537 |
0.0354 USD |
0.0352 USD |
0.0356 USD |
0.0361 USD |
| 2025-01-01 |
0.0354 USD |
497,538.9291 |
0.0336 USD |
0.0330 USD |
0.0333 USD |
0.0354 USD |
| 2024-12-31 |
0.0335 USD |
694,543.2890 |
0.0345 USD |
0.0330 USD |
0.0333 USD |
0.0334 USD |
| 2024-12-30 |
0.0344 USD |
1,845,662.1376 |
0.0348 USD |
0.0334 USD |
0.0339 USD |
0.0344 USD |
| 2024-12-29 |
0.0344 USD |
1,130,781.6377 |
0.0374 USD |
0.0347 USD |
0.0351 USD |
0.0347 USD |
| 2024-12-28 |
0.0368 USD |
382,718.2463 |
0.0351 USD |
0.0351 USD |
0.0357 USD |
0.0370 USD |
| 2024-12-27 |
0.0352 USD |
903,237.7455 |
0.0350 USD |
0.0345 USD |
0.0351 USD |
0.0351 USD |
| 2024-12-26 |
0.0351 USD |
545,152.8174 |
0.0382 USD |
0.0346 USD |
0.0349 USD |
0.0349 USD |
| 2024-12-25 |
0.0381 USD |
398,841.0138 |
0.0391 USD |
0.0378 USD |
0.0380 USD |
0.0380 USD |
| 2024-12-24 |
0.0392 USD |
534,397.7236 |
0.0373 USD |
0.0364 USD |
0.0368 USD |
0.0393 USD |
| 2024-12-23 |
0.0356 USD |
478,354.5435 |
0.0349 USD |
0.0341 USD |
0.0349 USD |
0.0358 USD |
| 2024-12-22 |
0.0350 USD |
363,912.9735 |
0.0346 USD |
0.0340 USD |
0.0348 USD |
0.0353 USD |
| 2024-12-21 |
0.0342 USD |
864,303.2349 |
0.0368 USD |
0.0341 USD |
0.0346 USD |
0.0344 USD |
| 2024-12-20 |
0.0370 USD |
3,351,635.4097 |
0.0352 USD |
0.0304 USD |
0.0321 USD |
0.0369 USD |
| 2024-12-19 |
0.0356 USD |
2,279,027.0602 |
0.0381 USD |
0.0342 USD |
0.0353 USD |
0.0358 USD |
| 2024-12-18 |
0.0387 USD |
2,132,811.2278 |
0.0427 USD |
0.0374 USD |
0.0391 USD |
0.0388 USD |
| 2024-12-17 |
0.0431 USD |
401,629.9131 |
0.0454 USD |
0.0433 USD |
0.0439 USD |
0.0436 USD |
| 2024-12-16 |
0.0460 USD |
586,325.5954 |
0.0465 USD |
0.0442 USD |
0.0446 USD |
0.0460 USD |
| 2024-12-15 |
0.0453 USD |
1,002,104.9534 |
0.0448 USD |
0.0435 USD |
0.0441 USD |
0.0446 USD |
| 2024-12-14 |
0.0447 USD |
631,567.8570 |
0.0474 USD |
0.0439 USD |
0.0444 USD |
0.0447 USD |
| 2024-12-13 |
0.0469 USD |
765,172.3413 |
0.0478 USD |
0.0459 USD |
0.0466 USD |
0.0469 USD |
| 2024-12-12 |
0.0478 USD |
2,120,329.9182 |
0.0470 USD |
0.0469 USD |
0.0479 USD |
0.0478 USD |
| 2024-12-11 |
0.0472 USD |
1,240,233.3106 |
0.0430 USD |
0.0411 USD |
0.0424 USD |
0.0471 USD |
| 2024-12-10 |
0.0431 USD |
2,475,598.8238 |
0.0446 USD |
0.0393 USD |
0.0406 USD |
0.0435 USD |
| 2024-12-09 |
0.0440 USD |
1,972,766.9502 |
0.0554 USD |
0.0439 USD |
0.0460 USD |
0.0443 USD |
| 2024-12-08 |
0.0550 USD |
627,493.2804 |
0.0547 USD |
0.0521 USD |
0.0530 USD |
0.0552 USD |
| 2024-12-07 |
0.0544 USD |
1,447,733.7774 |
0.0570 USD |
0.0540 USD |
0.0545 USD |
0.0545 USD |
| 2024-12-06 |
0.0568 USD |
3,070,900.6379 |
0.0570 USD |
0.0527 USD |
0.0544 USD |
0.0565 USD |
| 2024-12-05 |
0.0578 USD |
4,614,065.6237 |
0.0514 USD |
0.0482 USD |
0.0496 USD |
0.0582 USD |
| 2024-12-04 |
0.0514 USD |
1,872,518.8673 |
0.0492 USD |
0.0479 USD |
0.0489 USD |
0.0516 USD |
| 2024-12-03 |
0.0488 USD |
2,895,506.9679 |
0.0448 USD |
0.0436 USD |
0.0456 USD |
0.0484 USD |
| 2024-12-02 |
0.0439 USD |
2,894,573.9880 |
0.0441 USD |
0.0402 USD |
0.0413 USD |
0.0442 USD |
| 2024-12-01 |
0.0444 USD |
653,714.8960 |
0.0447 USD |
0.0428 USD |
0.0437 USD |
0.0441 USD |
| 2024-11-30 |
0.0445 USD |
1,215,371.4442 |
0.0428 USD |
0.0418 USD |
0.0420 USD |
0.0447 USD |
| 2024-11-29 |
0.0428 USD |
417,612.7329 |
0.0416 USD |
0.0405 USD |
0.0409 USD |
0.0429 USD |
| 2024-11-28 |
0.0420 USD |
799,057.4861 |
0.0425 USD |
0.0402 USD |
0.0407 USD |
0.0415 USD |
| 2024-11-27 |
0.0425 USD |
1,330,258.7589 |
0.0408 USD |
0.0397 USD |
0.0402 USD |
0.0427 USD |
| 2024-11-26 |
0.0397 USD |
4,889,320.3047 |
0.0380 USD |
0.0377 USD |
0.0388 USD |
0.0399 USD |
| 2024-11-25 |
0.0385 USD |
1,886,502.2662 |
0.0397 USD |
0.0373 USD |
0.0387 USD |
0.0384 USD |
| 2024-11-24 |
0.0405 USD |
1,903,636.5397 |
0.0391 USD |
0.0363 USD |
0.0377 USD |
0.0403 USD |
| 2024-11-23 |
0.0390 USD |
3,422,839.2392 |
0.0349 USD |
0.0342 USD |
0.0350 USD |
0.0390 USD |
| 2024-11-22 |
0.0340 USD |
750,839.0730 |
0.0340 USD |
0.0327 USD |
0.0332 USD |
0.0339 USD |
| 2024-11-21 |
0.0338 USD |
881,564.4290 |
0.0326 USD |
0.0317 USD |
0.0325 USD |
0.0339 USD |
| 2024-11-20 |
0.0329 USD |
920,806.5612 |
0.0341 USD |
0.0317 USD |
0.0323 USD |
0.0329 USD |
| 2024-11-19 |
0.0335 USD |
1,351,397.4543 |
0.0347 USD |
0.0332 USD |
0.0337 USD |
0.0335 USD |
| 2024-11-18 |
0.0337 USD |
1,265,972.1927 |
0.0314 USD |
0.0314 USD |
0.0318 USD |
0.0335 USD |