Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.0289 USD |
657,321.1530 |
0.0296 USD |
0.0281 USD |
0.0284 USD |
0.0285 USD |
| 2022-11-01 |
0.0302 USD |
225,523.2628 |
0.0295 USD |
0.0293 USD |
0.0295 USD |
0.0295 USD |
| 2022-10-31 |
0.0291 USD |
212,416.8689 |
0.0294 USD |
0.0285 USD |
0.0287 USD |
0.0294 USD |
| 2022-10-30 |
0.0297 USD |
242,612.0144 |
0.0297 USD |
0.0289 USD |
0.0294 USD |
0.0294 USD |
| 2022-10-29 |
0.0298 USD |
82,225.7217 |
0.0292 USD |
0.0292 USD |
0.0295 USD |
0.0296 USD |
| 2022-10-28 |
0.0288 USD |
124,421.5488 |
0.0286 USD |
0.0280 USD |
0.0284 USD |
0.0292 USD |
| 2022-10-27 |
0.0293 USD |
182,629.5337 |
0.0292 USD |
0.0286 USD |
0.0288 USD |
0.0286 USD |
| 2022-10-26 |
0.0289 USD |
199,529.5582 |
0.0285 USD |
0.0282 USD |
0.0286 USD |
0.0292 USD |
| 2022-10-25 |
0.0285 USD |
165,062.7796 |
0.0281 USD |
0.0278 USD |
0.0280 USD |
0.0285 USD |
| 2022-10-24 |
0.0283 USD |
205,797.6954 |
0.0288 USD |
0.0273 USD |
0.0281 USD |
0.0280 USD |
| 2022-10-23 |
0.0282 USD |
74,149.2148 |
0.0288 USD |
0.0275 USD |
0.0281 USD |
0.0287 USD |
| 2022-10-22 |
0.0286 USD |
99,019.3371 |
0.0285 USD |
0.0278 USD |
0.0283 USD |
0.0289 USD |
| 2022-10-21 |
0.0280 USD |
481,097.6379 |
0.0291 USD |
0.0264 USD |
0.0278 USD |
0.0285 USD |
| 2022-10-20 |
0.0297 USD |
158,740.7578 |
0.0298 USD |
0.0289 USD |
0.0291 USD |
0.0292 USD |
| 2022-10-19 |
0.0306 USD |
1,008,121.6396 |
0.0330 USD |
0.0298 USD |
0.0301 USD |
0.0298 USD |
| 2022-10-18 |
0.0320 USD |
3,201,601.7322 |
0.0282 USD |
0.0282 USD |
0.0285 USD |
0.0330 USD |
| 2022-10-17 |
0.0278 USD |
304,557.1716 |
0.0275 USD |
0.0271 USD |
0.0273 USD |
0.0282 USD |
| 2022-10-16 |
0.0275 USD |
64,435.8675 |
0.0271 USD |
0.0269 USD |
0.0273 USD |
0.0274 USD |
| 2022-10-15 |
0.0273 USD |
387,462.4279 |
0.0271 USD |
0.0268 USD |
0.0270 USD |
0.0271 USD |
| 2022-10-14 |
0.0272 USD |
281,252.3741 |
0.0273 USD |
0.0266 USD |
0.0268 USD |
0.0269 USD |
| 2022-10-13 |
0.0270 USD |
1,236,730.7021 |
0.0279 USD |
0.0250 USD |
0.0260 USD |
0.0273 USD |
| 2022-10-12 |
0.0282 USD |
64,924.0238 |
0.0283 USD |
0.0276 USD |
0.0279 USD |
0.0281 USD |
| 2022-10-11 |
0.0285 USD |
256,443.2886 |
0.0288 USD |
0.0280 USD |
0.0284 USD |
0.0282 USD |
| 2022-10-10 |
0.0298 USD |
89,151.7106 |
0.0304 USD |
0.0288 USD |
0.0291 USD |
0.0289 USD |
| 2022-10-09 |
0.0303 USD |
38,895.1672 |
0.0304 USD |
0.0299 USD |
0.0302 USD |
0.0303 USD |
| 2022-10-08 |
0.0303 USD |
445,975.2824 |
0.0305 USD |
0.0299 USD |
0.0304 USD |
0.0304 USD |
| 2022-10-07 |
0.0303 USD |
161,311.3239 |
0.0306 USD |
0.0298 USD |
0.0302 USD |
0.0304 USD |
| 2022-10-06 |
0.0309 USD |
160,271.5072 |
0.0310 USD |
0.0304 USD |
0.0306 USD |
0.0306 USD |
| 2022-10-05 |
0.0307 USD |
103,611.4852 |
0.0312 USD |
0.0303 USD |
0.0305 USD |
0.0310 USD |
| 2022-10-04 |
0.0309 USD |
1,047,874.3042 |
0.0307 USD |
0.0303 USD |
0.0305 USD |
0.0310 USD |
| 2022-10-03 |
0.0304 USD |
2,419,795.9272 |
0.0299 USD |
0.0295 USD |
0.0303 USD |
0.0306 USD |
| 2022-10-02 |
0.0305 USD |
99,367.5825 |
0.0304 USD |
0.0298 USD |
0.0301 USD |
0.0300 USD |
| 2022-10-01 |
0.0306 USD |
69,425.4616 |
0.0304 USD |
0.0299 USD |
0.0305 USD |
0.0305 USD |
| 2022-09-30 |
0.0307 USD |
60,485.1350 |
0.0311 USD |
0.0300 USD |
0.0304 USD |
0.0304 USD |
| 2022-09-29 |
0.0308 USD |
150,140.1900 |
0.0302 USD |
0.0298 USD |
0.0301 USD |
0.0308 USD |
| 2022-09-28 |
0.0297 USD |
392,896.1787 |
0.0302 USD |
0.0290 USD |
0.0294 USD |
0.0305 USD |
| 2022-09-27 |
0.0309 USD |
230,807.4202 |
0.0305 USD |
0.0296 USD |
0.0301 USD |
0.0302 USD |
| 2022-09-26 |
0.0305 USD |
403,684.6877 |
0.0294 USD |
0.0290 USD |
0.0294 USD |
0.0305 USD |
| 2022-09-25 |
0.0301 USD |
136,387.4161 |
0.0305 USD |
0.0292 USD |
0.0295 USD |
0.0295 USD |
| 2022-09-24 |
0.0305 USD |
125,878.7338 |
0.0307 USD |
0.0298 USD |
0.0304 USD |
0.0300 USD |
| 2022-09-23 |
0.0305 USD |
706,602.4186 |
0.0306 USD |
0.0293 USD |
0.0297 USD |
0.0309 USD |
| 2022-09-22 |
0.0300 USD |
364,762.3562 |
0.0291 USD |
0.0291 USD |
0.0295 USD |
0.0308 USD |
| 2022-09-21 |
0.0301 USD |
905,703.8394 |
0.0299 USD |
0.0286 USD |
0.0291 USD |
0.0291 USD |
| 2022-09-20 |
0.0304 USD |
233,750.0691 |
0.0312 USD |
0.0298 USD |
0.0301 USD |
0.0299 USD |
| 2022-09-19 |
0.0303 USD |
431,111.1272 |
0.0307 USD |
0.0293 USD |
0.0295 USD |
0.0314 USD |
| 2022-09-18 |
0.0320 USD |
279,565.6981 |
0.0344 USD |
0.0294 USD |
0.0310 USD |
0.0309 USD |
| 2022-09-17 |
0.0336 USD |
650,666.8233 |
0.0330 USD |
0.0327 USD |
0.0333 USD |
0.0344 USD |
| 2022-09-16 |
0.0331 USD |
219,496.9691 |
0.0327 USD |
0.0324 USD |
0.0329 USD |
0.0329 USD |
| 2022-09-15 |
0.0336 USD |
504,580.1685 |
0.0345 USD |
0.0323 USD |
0.0328 USD |
0.0327 USD |
| 2022-09-14 |
0.0342 USD |
183,667.6092 |
0.0337 USD |
0.0335 USD |
0.0341 USD |
0.0345 USD |