Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.0196 USD |
60,709.8630 |
0.0203 USD |
0.0195 USD |
0.0197 USD |
0.0196 USD |
| 2023-10-17 |
0.0199 USD |
143,777.6131 |
0.0201 USD |
0.0192 USD |
0.0196 USD |
0.0199 USD |
| 2023-10-16 |
0.0201 USD |
128,043.7793 |
0.0195 USD |
0.0195 USD |
0.0197 USD |
0.0201 USD |
| 2023-10-15 |
0.0196 USD |
50,390.9070 |
0.0193 USD |
0.0192 USD |
0.0193 USD |
0.0197 USD |
| 2023-10-14 |
0.0193 USD |
47,668.6910 |
0.0188 USD |
0.0188 USD |
0.0188 USD |
0.0193 USD |
| 2023-10-13 |
0.0188 USD |
94,663.3074 |
0.0186 USD |
0.0186 USD |
0.0186 USD |
0.0189 USD |
| 2023-10-12 |
0.0186 USD |
158,143.7940 |
0.0188 USD |
0.0183 USD |
0.0185 USD |
0.0186 USD |
| 2023-10-11 |
0.0188 USD |
82,164.2219 |
0.0191 USD |
0.0185 USD |
0.0186 USD |
0.0188 USD |
| 2023-10-10 |
0.0191 USD |
47,350.9753 |
0.0191 USD |
0.0188 USD |
0.0189 USD |
0.0191 USD |
| 2023-10-09 |
0.0190 USD |
1,277,868.7683 |
0.0203 USD |
0.0187 USD |
0.0190 USD |
0.0190 USD |
| 2023-10-08 |
0.0201 USD |
68,490.2734 |
0.0200 USD |
0.0195 USD |
0.0195 USD |
0.0201 USD |
| 2023-10-07 |
0.0199 USD |
31,264.3305 |
0.0199 USD |
0.0197 USD |
0.0197 USD |
0.0199 USD |
| 2023-10-06 |
0.0199 USD |
1,477,096.6000 |
0.0190 USD |
0.0189 USD |
0.0191 USD |
0.0199 USD |
| 2023-10-05 |
0.0190 USD |
130,005.3971 |
0.0192 USD |
0.0188 USD |
0.0190 USD |
0.0191 USD |
| 2023-10-04 |
0.0192 USD |
261,757.9082 |
0.0194 USD |
0.0185 USD |
0.0189 USD |
0.0192 USD |
| 2023-10-03 |
0.0195 USD |
156,013.9293 |
0.0199 USD |
0.0194 USD |
0.0195 USD |
0.0196 USD |
| 2023-10-02 |
0.0199 USD |
148,216.9574 |
0.0205 USD |
0.0195 USD |
0.0199 USD |
0.0199 USD |
| 2023-10-01 |
0.0205 USD |
145,584.7268 |
0.0199 USD |
0.0199 USD |
0.0201 USD |
0.0205 USD |
| 2023-09-30 |
0.0199 USD |
47,561.4219 |
0.0196 USD |
0.0195 USD |
0.0196 USD |
0.0199 USD |
| 2023-09-29 |
0.0196 USD |
368,653.2540 |
0.0194 USD |
0.0192 USD |
0.0194 USD |
0.0195 USD |
| 2023-09-28 |
0.0194 USD |
2,844,572.7128 |
0.0191 USD |
0.0189 USD |
0.0189 USD |
0.0193 USD |
| 2023-09-27 |
0.0191 USD |
130,012.6141 |
0.0190 USD |
0.0188 USD |
0.0189 USD |
0.0190 USD |
| 2023-09-26 |
0.0190 USD |
242,935.4947 |
0.0195 USD |
0.0189 USD |
0.0190 USD |
0.0190 USD |
| 2023-09-25 |
0.0194 USD |
76,680.5055 |
0.0194 USD |
0.0190 USD |
0.0190 USD |
0.0194 USD |
| 2023-09-24 |
0.0197 USD |
290,909.9425 |
0.0203 USD |
0.0193 USD |
0.0197 USD |
0.0197 USD |
| 2023-09-23 |
0.0201 USD |
268,814.0936 |
0.0194 USD |
0.0193 USD |
0.0194 USD |
0.0201 USD |
| 2023-09-22 |
0.0194 USD |
76,775.0994 |
0.0190 USD |
0.0188 USD |
0.0190 USD |
0.0194 USD |
| 2023-09-21 |
0.0190 USD |
428,770.1060 |
0.0195 USD |
0.0187 USD |
0.0189 USD |
0.0190 USD |
| 2023-09-20 |
0.0195 USD |
125,248.0257 |
0.0191 USD |
0.0190 USD |
0.0191 USD |
0.0196 USD |
| 2023-09-19 |
0.0191 USD |
116,982.0297 |
0.0185 USD |
0.0184 USD |
0.0185 USD |
0.0191 USD |
| 2023-09-18 |
0.0185 USD |
676,700.1790 |
0.0184 USD |
0.0182 USD |
0.0183 USD |
0.0186 USD |
| 2023-09-17 |
0.0184 USD |
690,929.9480 |
0.0193 USD |
0.0182 USD |
0.0184 USD |
0.0184 USD |
| 2023-09-16 |
0.0193 USD |
552,106.7414 |
0.0190 USD |
0.0190 USD |
0.0191 USD |
0.0193 USD |
| 2023-09-15 |
0.0191 USD |
69,661.7224 |
0.0186 USD |
0.0184 USD |
0.0186 USD |
0.0191 USD |
| 2023-09-14 |
0.0187 USD |
164,303.0576 |
0.0182 USD |
0.0182 USD |
0.0182 USD |
0.0187 USD |
| 2023-09-13 |
0.0182 USD |
65,868.4067 |
0.0177 USD |
0.0177 USD |
0.0177 USD |
0.0183 USD |
| 2023-09-12 |
0.0177 USD |
81,307.8083 |
0.0172 USD |
0.0172 USD |
0.0173 USD |
0.0177 USD |
| 2023-09-11 |
0.0172 USD |
82,156.6647 |
0.0183 USD |
0.0170 USD |
0.0172 USD |
0.0172 USD |
| 2023-09-10 |
0.0183 USD |
229,150.8232 |
0.0187 USD |
0.0178 USD |
0.0180 USD |
0.0180 USD |
| 2023-09-09 |
0.0187 USD |
23,847.2473 |
0.0190 USD |
0.0186 USD |
0.0186 USD |
0.0187 USD |
| 2023-09-08 |
0.0190 USD |
52,041.3728 |
0.0190 USD |
0.0187 USD |
0.0189 USD |
0.0190 USD |
| 2023-09-07 |
0.0189 USD |
197,189.5798 |
0.0186 USD |
0.0183 USD |
0.0184 USD |
0.0189 USD |
| 2023-09-06 |
0.0186 USD |
11,052.1758 |
0.0186 USD |
0.0183 USD |
0.0183 USD |
0.0185 USD |
| 2023-09-05 |
0.0186 USD |
73,078.4011 |
0.0181 USD |
0.0181 USD |
0.0181 USD |
0.0186 USD |
| 2023-09-04 |
0.0181 USD |
48,442.1060 |
0.0183 USD |
0.0180 USD |
0.0181 USD |
0.0181 USD |
| 2023-09-03 |
0.0183 USD |
171,703.7875 |
0.0182 USD |
0.0180 USD |
0.0180 USD |
0.0183 USD |
| 2023-09-02 |
0.0182 USD |
321,992.9031 |
0.0183 USD |
0.0179 USD |
0.0179 USD |
0.0183 USD |
| 2023-09-01 |
0.0183 USD |
10,739.7994 |
0.0185 USD |
0.0182 USD |
0.0182 USD |
0.0183 USD |
| 2023-08-31 |
0.0185 USD |
483,430.7911 |
0.0196 USD |
0.0183 USD |
0.0185 USD |
0.0185 USD |
| 2023-08-30 |
0.0196 USD |
27,298.8574 |
0.0203 USD |
0.0194 USD |
0.0194 USD |
0.0196 USD |