Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.0172 USD |
163,891.5782 |
0.0175 USD |
0.0170 USD |
0.0171 USD |
0.0175 USD |
| 2022-12-21 |
0.0175 USD |
150,987.4145 |
0.0178 USD |
0.0172 USD |
0.0174 USD |
0.0175 USD |
| 2022-12-20 |
0.0172 USD |
48,064.3983 |
0.0169 USD |
0.0160 USD |
0.0171 USD |
0.0180 USD |
| 2022-12-19 |
0.0180 USD |
389,496.2675 |
0.0182 USD |
0.0166 USD |
0.0169 USD |
0.0169 USD |
| 2022-12-18 |
0.0186 USD |
103,618.7023 |
0.0184 USD |
0.0180 USD |
0.0183 USD |
0.0182 USD |
| 2022-12-17 |
0.0182 USD |
251,837.2448 |
0.0184 USD |
0.0175 USD |
0.0180 USD |
0.0183 USD |
| 2022-12-16 |
0.0198 USD |
142,231.0587 |
0.0205 USD |
0.0181 USD |
0.0188 USD |
0.0184 USD |
| 2022-12-15 |
0.0204 USD |
326,499.3508 |
0.0209 USD |
0.0200 USD |
0.0205 USD |
0.0204 USD |
| 2022-12-14 |
0.0208 USD |
38,906.8846 |
0.0211 USD |
0.0197 USD |
0.0209 USD |
0.0209 USD |
| 2022-12-13 |
0.0206 USD |
128,365.1307 |
0.0207 USD |
0.0197 USD |
0.0200 USD |
0.0210 USD |
| 2022-12-12 |
0.0205 USD |
60,122.3352 |
0.0210 USD |
0.0202 USD |
0.0204 USD |
0.0206 USD |
| 2022-12-11 |
0.0213 USD |
69,591.7450 |
0.0214 USD |
0.0209 USD |
0.0211 USD |
0.0211 USD |
| 2022-12-10 |
0.0212 USD |
66,333.1040 |
0.0210 USD |
0.0206 USD |
0.0210 USD |
0.0214 USD |
| 2022-12-09 |
0.0210 USD |
81,191.9950 |
0.0210 USD |
0.0206 USD |
0.0209 USD |
0.0210 USD |
| 2022-12-08 |
0.0208 USD |
143,737.3866 |
0.0207 USD |
0.0205 USD |
0.0207 USD |
0.0210 USD |
| 2022-12-07 |
0.0209 USD |
30,673.3427 |
0.0217 USD |
0.0205 USD |
0.0207 USD |
0.0208 USD |
| 2022-12-06 |
0.0215 USD |
88,334.2055 |
0.0215 USD |
0.0212 USD |
0.0214 USD |
0.0217 USD |
| 2022-12-05 |
0.0213 USD |
2,136,066.3426 |
0.0217 USD |
0.0212 USD |
0.0215 USD |
0.0215 USD |
| 2022-12-04 |
0.0215 USD |
78,591.5596 |
0.0215 USD |
0.0206 USD |
0.0212 USD |
0.0217 USD |
| 2022-12-03 |
0.0217 USD |
222,638.3270 |
0.0220 USD |
0.0214 USD |
0.0218 USD |
0.0214 USD |
| 2022-12-02 |
0.0213 USD |
486,008.7156 |
0.0223 USD |
0.0197 USD |
0.0213 USD |
0.0220 USD |
| 2022-12-01 |
0.0226 USD |
101,137.4901 |
0.0228 USD |
0.0218 USD |
0.0223 USD |
0.0223 USD |
| 2022-11-30 |
0.0225 USD |
109,616.7688 |
0.0218 USD |
0.0218 USD |
0.0223 USD |
0.0229 USD |
| 2022-11-29 |
0.0215 USD |
336,441.5829 |
0.0216 USD |
0.0194 USD |
0.0216 USD |
0.0219 USD |
| 2022-11-28 |
0.0220 USD |
168,879.0617 |
0.0221 USD |
0.0210 USD |
0.0214 USD |
0.0216 USD |
| 2022-11-27 |
0.0226 USD |
137,092.9093 |
0.0226 USD |
0.0221 USD |
0.0226 USD |
0.0221 USD |
| 2022-11-26 |
0.0228 USD |
42,721.3209 |
0.0227 USD |
0.0225 USD |
0.0226 USD |
0.0226 USD |
| 2022-11-25 |
0.0226 USD |
52,280.4768 |
0.0234 USD |
0.0222 USD |
0.0226 USD |
0.0228 USD |
| 2022-11-24 |
0.0238 USD |
158,599.3096 |
0.0228 USD |
0.0227 USD |
0.0231 USD |
0.0233 USD |
| 2022-11-23 |
0.0219 USD |
200,645.0601 |
0.0216 USD |
0.0215 USD |
0.0219 USD |
0.0227 USD |
| 2022-11-22 |
0.0209 USD |
202,066.2378 |
0.0208 USD |
0.0200 USD |
0.0204 USD |
0.0216 USD |
| 2022-11-21 |
0.0206 USD |
2,422,031.7571 |
0.0205 USD |
0.0198 USD |
0.0200 USD |
0.0208 USD |
| 2022-11-20 |
0.0215 USD |
373,974.3421 |
0.0220 USD |
0.0205 USD |
0.0207 USD |
0.0206 USD |
| 2022-11-19 |
0.0218 USD |
216,822.5109 |
0.0212 USD |
0.0211 USD |
0.0213 USD |
0.0220 USD |
| 2022-11-18 |
0.0209 USD |
391,383.7917 |
0.0209 USD |
0.0197 USD |
0.0209 USD |
0.0212 USD |
| 2022-11-17 |
0.0207 USD |
404,019.9954 |
0.0206 USD |
0.0194 USD |
0.0203 USD |
0.0210 USD |
| 2022-11-16 |
0.0208 USD |
437,512.0596 |
0.0217 USD |
0.0191 USD |
0.0203 USD |
0.0205 USD |
| 2022-11-15 |
0.0215 USD |
231,111.6388 |
0.0212 USD |
0.0209 USD |
0.0212 USD |
0.0217 USD |
| 2022-11-14 |
0.0209 USD |
384,072.4439 |
0.0203 USD |
0.0192 USD |
0.0197 USD |
0.0213 USD |
| 2022-11-13 |
0.0209 USD |
605,015.8917 |
0.0200 USD |
0.0185 USD |
0.0203 USD |
0.0203 USD |
| 2022-11-12 |
0.0211 USD |
338,815.0897 |
0.0209 USD |
0.0194 USD |
0.0207 USD |
0.0207 USD |
| 2022-11-11 |
0.0220 USD |
356,301.7820 |
0.0232 USD |
0.0197 USD |
0.0206 USD |
0.0206 USD |
| 2022-11-10 |
0.0210 USD |
622,882.2372 |
0.0195 USD |
0.0190 USD |
0.0201 USD |
0.0229 USD |
| 2022-11-09 |
0.0223 USD |
748,782.2881 |
0.0254 USD |
0.0188 USD |
0.0203 USD |
0.0203 USD |
| 2022-11-08 |
0.0267 USD |
473,027.3698 |
0.0295 USD |
0.0209 USD |
0.0254 USD |
0.0258 USD |
| 2022-11-07 |
0.0295 USD |
645,943.5744 |
0.0294 USD |
0.0286 USD |
0.0291 USD |
0.0290 USD |
| 2022-11-06 |
0.0309 USD |
263,965.2219 |
0.0312 USD |
0.0298 USD |
0.0303 USD |
0.0298 USD |
| 2022-11-05 |
0.0317 USD |
668,180.5018 |
0.0320 USD |
0.0300 USD |
0.0314 USD |
0.0311 USD |
| 2022-11-04 |
0.0308 USD |
556,668.2699 |
0.0297 USD |
0.0295 USD |
0.0303 USD |
0.0318 USD |
| 2022-11-03 |
0.0300 USD |
491,972.5756 |
0.0286 USD |
0.0285 USD |
0.0289 USD |
0.0295 USD |