Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.0203 USD |
57,447.4349 |
0.0196 USD |
0.0191 USD |
0.0191 USD |
0.0203 USD |
| 2023-08-28 |
0.0196 USD |
9,495.9137 |
0.0197 USD |
0.0194 USD |
0.0195 USD |
0.0196 USD |
| 2023-08-27 |
0.0197 USD |
8,162.3673 |
0.0199 USD |
0.0198 USD |
0.0198 USD |
0.0198 USD |
| 2023-08-26 |
0.0199 USD |
16,835.2167 |
0.0199 USD |
0.0198 USD |
0.0198 USD |
0.0199 USD |
| 2023-08-25 |
0.0199 USD |
46,200.5741 |
0.0196 USD |
0.0194 USD |
0.0195 USD |
0.0199 USD |
| 2023-08-24 |
0.0196 USD |
134,168.2349 |
0.0203 USD |
0.0193 USD |
0.0195 USD |
0.0195 USD |
| 2023-08-23 |
0.0203 USD |
189,004.2021 |
0.0196 USD |
0.0196 USD |
0.0199 USD |
0.0203 USD |
| 2023-08-22 |
0.0196 USD |
91,755.7653 |
0.0198 USD |
0.0190 USD |
0.0193 USD |
0.0194 USD |
| 2023-08-21 |
0.0198 USD |
406,010.4853 |
0.0202 USD |
0.0194 USD |
0.0195 USD |
0.0197 USD |
| 2023-08-20 |
0.0202 USD |
58,613.0712 |
0.0201 USD |
0.0201 USD |
0.0201 USD |
0.0202 USD |
| 2023-08-19 |
0.0201 USD |
47,232.3774 |
0.0197 USD |
0.0197 USD |
0.0199 USD |
0.0201 USD |
| 2023-08-18 |
0.0197 USD |
306,211.8134 |
0.0191 USD |
0.0191 USD |
0.0191 USD |
0.0196 USD |
| 2023-08-17 |
0.0198 USD |
340,998.9272 |
0.0212 USD |
0.0178 USD |
0.0206 USD |
0.0201 USD |
| 2023-08-16 |
0.0211 USD |
577,300.7112 |
0.0226 USD |
0.0210 USD |
0.0212 USD |
0.0212 USD |
| 2023-08-15 |
0.0227 USD |
503,880.3773 |
0.0241 USD |
0.0222 USD |
0.0229 USD |
0.0229 USD |
| 2023-08-14 |
0.0241 USD |
92,905.6247 |
0.0240 USD |
0.0238 USD |
0.0240 USD |
0.0241 USD |
| 2023-08-13 |
0.0240 USD |
27,718.5852 |
0.0242 USD |
0.0239 USD |
0.0240 USD |
0.0240 USD |
| 2023-08-12 |
0.0242 USD |
34,989.6445 |
0.0241 USD |
0.0241 USD |
0.0241 USD |
0.0242 USD |
| 2023-08-11 |
0.0241 USD |
156,514.0324 |
0.0242 USD |
0.0233 USD |
0.0240 USD |
0.0233 USD |
| 2023-08-10 |
0.0242 USD |
10,597.4380 |
0.0242 USD |
0.0239 USD |
0.0242 USD |
0.0239 USD |
| 2023-08-09 |
0.0241 USD |
136,821.6350 |
0.0245 USD |
0.0240 USD |
0.0240 USD |
0.0241 USD |
| 2023-08-08 |
0.0245 USD |
48,951.8620 |
0.0242 USD |
0.0240 USD |
0.0240 USD |
0.0245 USD |
| 2023-08-07 |
0.0242 USD |
56,038.9533 |
0.0241 USD |
0.0236 USD |
0.0239 USD |
0.0242 USD |
| 2023-08-06 |
0.0241 USD |
29,532.2641 |
0.0244 USD |
0.0240 USD |
0.0240 USD |
0.0241 USD |
| 2023-08-05 |
0.0244 USD |
30,338.2697 |
0.0245 USD |
0.0242 USD |
0.0242 USD |
0.0244 USD |
| 2023-08-04 |
0.0245 USD |
61,419.1357 |
0.0245 USD |
0.0239 USD |
0.0239 USD |
0.0242 USD |
| 2023-08-03 |
0.0245 USD |
93,154.5379 |
0.0245 USD |
0.0242 USD |
0.0243 USD |
0.0245 USD |
| 2023-08-02 |
0.0245 USD |
279,805.3705 |
0.0252 USD |
0.0242 USD |
0.0242 USD |
0.0245 USD |
| 2023-08-01 |
0.0251 USD |
40,346.8799 |
0.0254 USD |
0.0245 USD |
0.0245 USD |
0.0249 USD |
| 2023-07-31 |
0.0254 USD |
75,600.3303 |
0.0256 USD |
0.0248 USD |
0.0252 USD |
0.0254 USD |
| 2023-07-30 |
0.0256 USD |
210,285.1376 |
0.0269 USD |
0.0251 USD |
0.0254 USD |
0.0256 USD |
| 2023-07-29 |
0.0269 USD |
120,743.2925 |
0.0260 USD |
0.0257 USD |
0.0263 USD |
0.0269 USD |
| 2023-07-28 |
0.0258 USD |
47,272.7057 |
0.0250 USD |
0.0249 USD |
0.0249 USD |
0.0263 USD |
| 2023-07-27 |
0.0250 USD |
301,194.2417 |
0.0257 USD |
0.0248 USD |
0.0249 USD |
0.0250 USD |
| 2023-07-26 |
0.0257 USD |
107,368.4866 |
0.0245 USD |
0.0245 USD |
0.0249 USD |
0.0258 USD |
| 2023-07-25 |
0.0245 USD |
108,427.0301 |
0.0248 USD |
0.0243 USD |
0.0243 USD |
0.0245 USD |
| 2023-07-24 |
0.0248 USD |
412,301.5201 |
0.0256 USD |
0.0242 USD |
0.0244 USD |
0.0247 USD |
| 2023-07-23 |
0.0256 USD |
109,053.0731 |
0.0251 USD |
0.0251 USD |
0.0251 USD |
0.0256 USD |
| 2023-07-22 |
0.0254 USD |
10,916.3844 |
0.0252 USD |
0.0252 USD |
0.0253 USD |
0.0254 USD |
| 2023-07-21 |
0.0252 USD |
79,513.3090 |
0.0248 USD |
0.0248 USD |
0.0248 USD |
0.0252 USD |
| 2023-07-20 |
0.0248 USD |
43,362.1579 |
0.0251 USD |
0.0246 USD |
0.0247 USD |
0.0248 USD |
| 2023-07-19 |
0.0251 USD |
50,883.6187 |
0.0248 USD |
0.0247 USD |
0.0248 USD |
0.0251 USD |
| 2023-07-18 |
0.0249 USD |
40,157.8811 |
0.0257 USD |
0.0245 USD |
0.0247 USD |
0.0247 USD |
| 2023-07-17 |
0.0257 USD |
117,868.7297 |
0.0251 USD |
0.0247 USD |
0.0252 USD |
0.0257 USD |
| 2023-07-16 |
0.0253 USD |
72,214.6673 |
0.0261 USD |
0.0253 USD |
0.0253 USD |
0.0253 USD |
| 2023-07-15 |
0.0261 USD |
45,505.4848 |
0.0253 USD |
0.0251 USD |
0.0253 USD |
0.0260 USD |
| 2023-07-14 |
0.0253 USD |
2,361,334.8698 |
0.0262 USD |
0.0243 USD |
0.0247 USD |
0.0248 USD |
| 2023-07-13 |
0.0262 USD |
197,684.4608 |
0.0247 USD |
0.0242 USD |
0.0243 USD |
0.0261 USD |
| 2023-07-12 |
0.0247 USD |
492,890.7376 |
0.0243 USD |
0.0243 USD |
0.0243 USD |
0.0244 USD |
| 2023-07-11 |
0.0243 USD |
128,958.3264 |
0.0240 USD |
0.0235 USD |
0.0239 USD |
0.0244 USD |