Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.0300 USD |
532,578.7053 |
0.0299 USD |
0.0292 USD |
0.0296 USD |
0.0304 USD |
| 2023-02-09 |
0.0288 USD |
805,935.8319 |
0.0306 USD |
0.0279 USD |
0.0304 USD |
0.0284 USD |
| 2023-02-08 |
0.0306 USD |
1,416,504.2275 |
0.0312 USD |
0.0292 USD |
0.0302 USD |
0.0305 USD |
| 2023-02-07 |
0.0313 USD |
648,743.1141 |
0.0288 USD |
0.0283 USD |
0.0296 USD |
0.0312 USD |
| 2023-02-06 |
0.0287 USD |
351,226.6315 |
0.0279 USD |
0.0274 USD |
0.0278 USD |
0.0290 USD |
| 2023-02-05 |
0.0277 USD |
50,750.3729 |
0.0291 USD |
0.0270 USD |
0.0274 USD |
0.0278 USD |
| 2023-02-04 |
0.0295 USD |
117,919.9653 |
0.0286 USD |
0.0280 USD |
0.0282 USD |
0.0295 USD |
| 2023-02-03 |
0.0284 USD |
143,607.0112 |
0.0273 USD |
0.0273 USD |
0.0278 USD |
0.0282 USD |
| 2023-02-02 |
0.0273 USD |
349,318.8815 |
0.0274 USD |
0.0269 USD |
0.0275 USD |
0.0275 USD |
| 2023-02-01 |
0.0274 USD |
440,453.7508 |
0.0257 USD |
0.0256 USD |
0.0259 USD |
0.0274 USD |
| 2023-01-31 |
0.0258 USD |
144,454.2383 |
0.0251 USD |
0.0248 USD |
0.0251 USD |
0.0257 USD |
| 2023-01-30 |
0.0249 USD |
226,076.6321 |
0.0277 USD |
0.0242 USD |
0.0250 USD |
0.0249 USD |
| 2023-01-29 |
0.0278 USD |
102,053.9249 |
0.0272 USD |
0.0259 USD |
0.0266 USD |
0.0276 USD |
| 2023-01-28 |
0.0272 USD |
107,830.8373 |
0.0279 USD |
0.0261 USD |
0.0272 USD |
0.0265 USD |
| 2023-01-27 |
0.0279 USD |
390,596.6342 |
0.0277 USD |
0.0267 USD |
0.0271 USD |
0.0276 USD |
| 2023-01-26 |
0.0277 USD |
465,269.8539 |
0.0278 USD |
0.0270 USD |
0.0277 USD |
0.0278 USD |
| 2023-01-25 |
0.0279 USD |
513,341.8803 |
0.0270 USD |
0.0258 USD |
0.0265 USD |
0.0275 USD |
| 2023-01-24 |
0.0276 USD |
1,008,707.4061 |
0.0266 USD |
0.0258 USD |
0.0260 USD |
0.0282 USD |
| 2023-01-23 |
0.0265 USD |
199,514.8409 |
0.0244 USD |
0.0244 USD |
0.0248 USD |
0.0262 USD |
| 2023-01-22 |
0.0243 USD |
99,832.4988 |
0.0241 USD |
0.0237 USD |
0.0242 USD |
0.0243 USD |
| 2023-01-21 |
0.0246 USD |
190,867.5382 |
0.0243 USD |
0.0235 USD |
0.0245 USD |
0.0243 USD |
| 2023-01-20 |
0.0243 USD |
140,077.5414 |
0.0227 USD |
0.0225 USD |
0.0228 USD |
0.0242 USD |
| 2023-01-19 |
0.0227 USD |
117,923.3240 |
0.0215 USD |
0.0215 USD |
0.0218 USD |
0.0224 USD |
| 2023-01-18 |
0.0216 USD |
283,963.8691 |
0.0232 USD |
0.0214 USD |
0.0220 USD |
0.0219 USD |
| 2023-01-17 |
0.0232 USD |
229,406.5384 |
0.0227 USD |
0.0227 USD |
0.0233 USD |
0.0232 USD |
| 2023-01-16 |
0.0227 USD |
321,658.9494 |
0.0231 USD |
0.0223 USD |
0.0227 USD |
0.0227 USD |
| 2023-01-15 |
0.0231 USD |
166,741.3981 |
0.0231 USD |
0.0218 USD |
0.0225 USD |
0.0232 USD |
| 2023-01-14 |
0.0230 USD |
374,668.5906 |
0.0218 USD |
0.0215 USD |
0.0222 USD |
0.0229 USD |
| 2023-01-13 |
0.0218 USD |
353,838.9214 |
0.0202 USD |
0.0202 USD |
0.0209 USD |
0.0215 USD |
| 2023-01-12 |
0.0203 USD |
386,468.6371 |
0.0195 USD |
0.0185 USD |
0.0193 USD |
0.0202 USD |
| 2023-01-11 |
0.0197 USD |
273,606.5534 |
0.0202 USD |
0.0190 USD |
0.0192 USD |
0.0191 USD |
| 2023-01-10 |
0.0202 USD |
255,032.5267 |
0.0198 USD |
0.0197 USD |
0.0200 USD |
0.0201 USD |
| 2023-01-09 |
0.0202 USD |
1,169,831.2610 |
0.0190 USD |
0.0185 USD |
0.0189 USD |
0.0213 USD |
| 2023-01-08 |
0.0190 USD |
546,312.1302 |
0.0164 USD |
0.0162 USD |
0.0163 USD |
0.0195 USD |
| 2023-01-07 |
0.0164 USD |
88,205.1251 |
0.0166 USD |
0.0162 USD |
0.0165 USD |
0.0162 USD |
| 2023-01-06 |
0.0166 USD |
55,121.9653 |
0.0161 USD |
0.0157 USD |
0.0159 USD |
0.0166 USD |
| 2023-01-05 |
0.0161 USD |
24,976.0623 |
0.0164 USD |
0.0160 USD |
0.0161 USD |
0.0160 USD |
| 2023-01-04 |
0.0163 USD |
70,594.5371 |
0.0158 USD |
0.0158 USD |
0.0159 USD |
0.0163 USD |
| 2023-01-03 |
0.0157 USD |
297,913.6842 |
0.0159 USD |
0.0155 USD |
0.0157 USD |
0.0158 USD |
| 2023-01-02 |
0.0157 USD |
286,767.2721 |
0.0157 USD |
0.0154 USD |
0.0155 USD |
0.0159 USD |
| 2023-01-01 |
0.0150 USD |
115,834.3393 |
0.0151 USD |
0.0143 USD |
0.0152 USD |
0.0156 USD |
| 2022-12-31 |
0.0150 USD |
211,897.7987 |
0.0152 USD |
0.0140 USD |
0.0148 USD |
0.0148 USD |
| 2022-12-30 |
0.0152 USD |
764,737.3652 |
0.0150 USD |
0.0145 USD |
0.0149 USD |
0.0150 USD |
| 2022-12-29 |
0.0149 USD |
186,471.2785 |
0.0153 USD |
0.0145 USD |
0.0148 USD |
0.0149 USD |
| 2022-12-28 |
0.0155 USD |
83,634.7186 |
0.0165 USD |
0.0150 USD |
0.0153 USD |
0.0153 USD |
| 2022-12-27 |
0.0166 USD |
51,132.9220 |
0.0170 USD |
0.0162 USD |
0.0164 USD |
0.0164 USD |
| 2022-12-26 |
0.0170 USD |
132,871.7761 |
0.0175 USD |
0.0167 USD |
0.0169 USD |
0.0170 USD |
| 2022-12-25 |
0.0178 USD |
36,057.1365 |
0.0175 USD |
0.0172 USD |
0.0175 USD |
0.0175 USD |
| 2022-12-24 |
0.0176 USD |
49,701.5300 |
0.0177 USD |
0.0175 USD |
0.0175 USD |
0.0175 USD |
| 2022-12-23 |
0.0175 USD |
42,014.9720 |
0.0175 USD |
0.0173 USD |
0.0175 USD |
0.0175 USD |