Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.0272 USD |
242,615.5860 |
0.0278 USD |
0.0265 USD |
0.0272 USD |
0.0270 USD |
| 2024-10-14 |
0.0279 USD |
232,475.8154 |
0.0268 USD |
0.0265 USD |
0.0267 USD |
0.0280 USD |
| 2024-10-13 |
0.0266 USD |
166,228.1250 |
0.0269 USD |
0.0261 USD |
0.0261 USD |
0.0266 USD |
| 2024-10-12 |
0.0269 USD |
262,312.8677 |
0.0268 USD |
0.0266 USD |
0.0267 USD |
0.0269 USD |
| 2024-10-11 |
0.0268 USD |
75,996.1576 |
0.0256 USD |
0.0255 USD |
0.0257 USD |
0.0269 USD |
| 2024-10-10 |
0.0255 USD |
167,479.9919 |
0.0257 USD |
0.0248 USD |
0.0250 USD |
0.0252 USD |
| 2024-10-09 |
0.0256 USD |
95,032.6729 |
0.0264 USD |
0.0254 USD |
0.0255 USD |
0.0256 USD |
| 2024-10-08 |
0.0264 USD |
256,303.2496 |
0.0269 USD |
0.0263 USD |
0.0265 USD |
0.0265 USD |
| 2024-10-07 |
0.0272 USD |
413,481.7971 |
0.0275 USD |
0.0270 USD |
0.0273 USD |
0.0271 USD |
| 2024-10-06 |
0.0273 USD |
388,619.8048 |
0.0266 USD |
0.0265 USD |
0.0265 USD |
0.0273 USD |
| 2024-10-05 |
0.0263 USD |
116,545.0488 |
0.0267 USD |
0.0262 USD |
0.0263 USD |
0.0263 USD |
| 2024-10-04 |
0.0266 USD |
509,578.7972 |
0.0253 USD |
0.0251 USD |
0.0254 USD |
0.0267 USD |
| 2024-10-03 |
0.0252 USD |
348,029.0369 |
0.0257 USD |
0.0244 USD |
0.0249 USD |
0.0252 USD |
| 2024-10-02 |
0.0256 USD |
289,462.5040 |
0.0261 USD |
0.0250 USD |
0.0254 USD |
0.0256 USD |
| 2024-10-01 |
0.0261 USD |
978,002.1198 |
0.0284 USD |
0.0253 USD |
0.0260 USD |
0.0259 USD |
| 2024-09-30 |
0.0287 USD |
264,511.9214 |
0.0304 USD |
0.0285 USD |
0.0288 USD |
0.0291 USD |
| 2024-09-29 |
0.0302 USD |
519,758.3602 |
0.0302 USD |
0.0296 USD |
0.0299 USD |
0.0305 USD |
| 2024-09-28 |
0.0302 USD |
444,152.3657 |
0.0308 USD |
0.0295 USD |
0.0298 USD |
0.0300 USD |
| 2024-09-27 |
0.0310 USD |
369,045.6330 |
0.0307 USD |
0.0307 USD |
0.0309 USD |
0.0308 USD |
| 2024-09-26 |
0.0306 USD |
595,618.8267 |
0.0298 USD |
0.0294 USD |
0.0297 USD |
0.0303 USD |
| 2024-09-25 |
0.0298 USD |
818,591.8114 |
0.0301 USD |
0.0297 USD |
0.0299 USD |
0.0298 USD |
| 2024-09-24 |
0.0303 USD |
492,233.7768 |
0.0301 USD |
0.0293 USD |
0.0294 USD |
0.0303 USD |
| 2024-09-23 |
0.0301 USD |
727,729.5984 |
0.0285 USD |
0.0279 USD |
0.0286 USD |
0.0303 USD |
| 2024-09-22 |
0.0285 USD |
473,656.4238 |
0.0295 USD |
0.0281 USD |
0.0282 USD |
0.0283 USD |
| 2024-09-21 |
0.0291 USD |
271,081.6445 |
0.0280 USD |
0.0278 USD |
0.0281 USD |
0.0291 USD |
| 2024-09-20 |
0.0279 USD |
595,025.8975 |
0.0279 USD |
0.0273 USD |
0.0276 USD |
0.0278 USD |
| 2024-09-19 |
0.0276 USD |
857,565.4432 |
0.0263 USD |
0.0263 USD |
0.0268 USD |
0.0276 USD |
| 2024-09-18 |
0.0261 USD |
1,658,446.4142 |
0.0253 USD |
0.0246 USD |
0.0249 USD |
0.0258 USD |
| 2024-09-17 |
0.0253 USD |
1,150,875.5740 |
0.0245 USD |
0.0241 USD |
0.0243 USD |
0.0253 USD |
| 2024-09-16 |
0.0244 USD |
1,384,542.7715 |
0.0248 USD |
0.0242 USD |
0.0244 USD |
0.0243 USD |
| 2024-09-15 |
0.0249 USD |
395,878.6196 |
0.0254 USD |
0.0250 USD |
0.0251 USD |
0.0251 USD |
| 2024-09-14 |
0.0254 USD |
437,270.8928 |
0.0257 USD |
0.0252 USD |
0.0254 USD |
0.0254 USD |
| 2024-09-13 |
0.0257 USD |
824,313.2392 |
0.0254 USD |
0.0251 USD |
0.0252 USD |
0.0258 USD |
| 2024-09-12 |
0.0253 USD |
919,933.1805 |
0.0244 USD |
0.0244 USD |
0.0246 USD |
0.0253 USD |
| 2024-09-11 |
0.0244 USD |
775,088.2079 |
0.0242 USD |
0.0232 USD |
0.0234 USD |
0.0244 USD |
| 2024-09-10 |
0.0242 USD |
432,406.1257 |
0.0240 USD |
0.0236 USD |
0.0236 USD |
0.0243 USD |
| 2024-09-09 |
0.0241 USD |
1,286,676.4273 |
0.0227 USD |
0.0226 USD |
0.0228 USD |
0.0241 USD |
| 2024-09-08 |
0.0227 USD |
525,457.7905 |
0.0220 USD |
0.0218 USD |
0.0220 USD |
0.0225 USD |
| 2024-09-07 |
0.0220 USD |
717,365.3822 |
0.0218 USD |
0.0218 USD |
0.0218 USD |
0.0219 USD |
| 2024-09-06 |
0.0217 USD |
1,337,804.2198 |
0.0226 USD |
0.0210 USD |
0.0215 USD |
0.0215 USD |
| 2024-09-05 |
0.0225 USD |
1,164,534.6161 |
0.0233 USD |
0.0223 USD |
0.0225 USD |
0.0225 USD |
| 2024-09-04 |
0.0234 USD |
3,610,979.8858 |
0.0231 USD |
0.0222 USD |
0.0228 USD |
0.0235 USD |
| 2024-09-03 |
0.0233 USD |
1,376,179.8871 |
0.0241 USD |
0.0231 USD |
0.0232 USD |
0.0234 USD |
| 2024-09-02 |
0.0241 USD |
1,273,221.6605 |
0.0230 USD |
0.0229 USD |
0.0230 USD |
0.0242 USD |
| 2024-09-01 |
0.0231 USD |
1,039,303.0820 |
0.0238 USD |
0.0231 USD |
0.0235 USD |
0.0235 USD |
| 2024-08-31 |
0.0238 USD |
557,984.3176 |
0.0246 USD |
0.0237 USD |
0.0239 USD |
0.0239 USD |
| 2024-08-30 |
0.0246 USD |
1,714,895.4699 |
0.0244 USD |
0.0234 USD |
0.0239 USD |
0.0245 USD |
| 2024-08-29 |
0.0244 USD |
1,965,003.1659 |
0.0246 USD |
0.0239 USD |
0.0243 USD |
0.0243 USD |
| 2024-08-28 |
0.0245 USD |
2,458,496.2168 |
0.0247 USD |
0.0235 USD |
0.0243 USD |
0.0244 USD |
| 2024-08-27 |
0.0244 USD |
696,524.6666 |
0.0260 USD |
0.0243 USD |
0.0254 USD |
0.0247 USD |