Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0496 USD |
122,271.8457 |
0.0514 USD |
0.0500 USD |
0.0518 USD |
0.0500 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 |
| 2024-11-17 |
0.0314 USD |
1,586,200.2781 |
0.0333 USD |
0.0307 USD |
0.0312 USD |
0.0312 USD |
| 2024-11-16 |
0.0330 USD |
2,112,469.9355 |
0.0309 USD |
0.0308 USD |
0.0314 USD |
0.0331 USD |
| 2024-11-15 |
0.0310 USD |
943,817.7831 |
0.0286 USD |
0.0277 USD |
0.0281 USD |
0.0308 USD |
| 2024-11-14 |
0.0283 USD |
1,362,443.0693 |
0.0297 USD |
0.0283 USD |
0.0289 USD |
0.0290 USD |
| 2024-11-13 |
0.0295 USD |
1,911,524.7669 |
0.0322 USD |
0.0287 USD |
0.0293 USD |
0.0290 USD |
| 2024-11-12 |
0.0320 USD |
4,039,580.6617 |
0.0304 USD |
0.0286 USD |
0.0294 USD |
0.0317 USD |
| 2024-11-11 |
0.0300 USD |
1,263,911.8312 |
0.0290 USD |
0.0282 USD |
0.0287 USD |
0.0299 USD |
| 2024-11-10 |
0.0296 USD |
1,635,086.8942 |
0.0274 USD |
0.0271 USD |
0.0275 USD |
0.0295 USD |
| 2024-11-09 |
0.0273 USD |
335,657.4951 |
0.0261 USD |
0.0257 USD |
0.0259 USD |
0.0270 USD |
| 2024-11-08 |
0.0261 USD |
221,785.9781 |
0.0258 USD |
0.0252 USD |
0.0256 USD |
0.0259 USD |
| 2024-11-07 |
0.0258 USD |
798,440.5688 |
0.0257 USD |
0.0254 USD |
0.0257 USD |
0.0262 USD |
| 2024-11-06 |
0.0256 USD |
463,421.3428 |
0.0234 USD |
0.0234 USD |
0.0240 USD |
0.0256 USD |
| 2024-11-05 |
0.0234 USD |
577,445.7513 |
0.0223 USD |
0.0223 USD |
0.0226 USD |
0.0233 USD |
| 2024-11-04 |
0.0224 USD |
1,064,084.6817 |
0.0228 USD |
0.0218 USD |
0.0225 USD |
0.0225 USD |
| 2024-11-03 |
0.0228 USD |
378,495.6748 |
0.0235 USD |
0.0222 USD |
0.0224 USD |
0.0229 USD |
| 2024-11-02 |
0.0235 USD |
239,483.0542 |
0.0238 USD |
0.0231 USD |
0.0234 USD |
0.0235 USD |
| 2024-11-01 |
0.0238 USD |
242,184.5079 |
0.0244 USD |
0.0237 USD |
0.0238 USD |
0.0238 USD |
| 2024-10-31 |
0.0244 USD |
195,688.8873 |
0.0255 USD |
0.0240 USD |
0.0241 USD |
0.0244 USD |
| 2024-10-30 |
0.0255 USD |
139,917.5388 |
0.0260 USD |
0.0253 USD |
0.0255 USD |
0.0255 USD |
| 2024-10-29 |
0.0260 USD |
259,028.4742 |
0.0250 USD |
0.0249 USD |
0.0250 USD |
0.0260 USD |
| 2024-10-28 |
0.0251 USD |
215,790.8532 |
0.0251 USD |
0.0241 USD |
0.0244 USD |
0.0251 USD |
| 2024-10-27 |
0.0252 USD |
42,079.5396 |
0.0247 USD |
0.0245 USD |
0.0247 USD |
0.0252 USD |
| 2024-10-26 |
0.0248 USD |
307,153.6995 |
0.0245 USD |
0.0243 USD |
0.0243 USD |
0.0248 USD |
| 2024-10-25 |
0.0245 USD |
710,117.5151 |
0.0273 USD |
0.0255 USD |
0.0259 USD |
0.0256 USD |
| 2024-10-24 |
0.0273 USD |
1,627,423.5661 |
0.0266 USD |
0.0260 USD |
0.0261 USD |
0.0273 USD |
| 2024-10-23 |
0.0266 USD |
149,551.3331 |
0.0276 USD |
0.0259 USD |
0.0262 USD |
0.0266 USD |
| 2024-10-22 |
0.0277 USD |
139,500.2502 |
0.0280 USD |
0.0270 USD |
0.0272 USD |
0.0275 USD |
| 2024-10-21 |
0.0282 USD |
919,415.1354 |
0.0289 USD |
0.0275 USD |
0.0279 USD |
0.0282 USD |
| 2024-10-20 |
0.0288 USD |
130,325.6383 |
0.0279 USD |
0.0277 USD |
0.0278 USD |
0.0288 USD |
| 2024-10-19 |
0.0278 USD |
108,514.6681 |
0.0273 USD |
0.0273 USD |
0.0274 USD |
0.0278 USD |
| 2024-10-18 |
0.0273 USD |
92,403.4364 |
0.0268 USD |
0.0267 USD |
0.0268 USD |
0.0272 USD |
| 2024-10-17 |
0.0268 USD |
335,743.2564 |
0.0273 USD |
0.0262 USD |
0.0264 USD |
0.0267 USD |