Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.0373 USD |
230,792.0748 |
0.0378 USD |
0.0366 USD |
0.0370 USD |
0.0377 USD |
| 2022-06-03 |
0.0379 USD |
292,675.7485 |
0.0393 USD |
0.0369 USD |
0.0372 USD |
0.0378 USD |
| 2022-06-02 |
0.0386 USD |
107,288.6190 |
0.0368 USD |
0.0366 USD |
0.0374 USD |
0.0390 USD |
| 2022-06-01 |
0.0382 USD |
280,524.1867 |
0.0387 USD |
0.0360 USD |
0.0368 USD |
0.0370 USD |
| 2022-05-31 |
0.0389 USD |
251,186.5440 |
0.0393 USD |
0.0374 USD |
0.0384 USD |
0.0391 USD |
| 2022-05-30 |
0.0384 USD |
658,442.1895 |
0.0366 USD |
0.0361 USD |
0.0366 USD |
0.0394 USD |
| 2022-05-29 |
0.0357 USD |
242,737.1043 |
0.0359 USD |
0.0339 USD |
0.0352 USD |
0.0366 USD |
| 2022-05-28 |
0.0362 USD |
148,251.5300 |
0.0350 USD |
0.0348 USD |
0.0358 USD |
0.0358 USD |
| 2022-05-27 |
0.0352 USD |
303,507.8159 |
0.0356 USD |
0.0340 USD |
0.0350 USD |
0.0350 USD |
| 2022-05-26 |
0.0357 USD |
727,118.5378 |
0.0381 USD |
0.0342 USD |
0.0356 USD |
0.0358 USD |
| 2022-05-25 |
0.0385 USD |
365,244.2716 |
0.0401 USD |
0.0374 USD |
0.0382 USD |
0.0382 USD |
| 2022-05-24 |
0.0388 USD |
203,335.4414 |
0.0385 USD |
0.0370 USD |
0.0376 USD |
0.0397 USD |
| 2022-05-23 |
0.0410 USD |
492,953.9814 |
0.0409 USD |
0.0382 USD |
0.0389 USD |
0.0386 USD |
| 2022-05-22 |
0.0394 USD |
618,699.9820 |
0.0388 USD |
0.0385 USD |
0.0391 USD |
0.0410 USD |
| 2022-05-21 |
0.0375 USD |
208,580.5357 |
0.0365 USD |
0.0358 USD |
0.0366 USD |
0.0382 USD |
| 2022-05-20 |
0.0379 USD |
271,447.9489 |
0.0381 USD |
0.0357 USD |
0.0363 USD |
0.0369 USD |
| 2022-05-19 |
0.0364 USD |
460,595.8532 |
0.0355 USD |
0.0336 USD |
0.0352 USD |
0.0381 USD |
| 2022-05-18 |
0.0387 USD |
568,749.1646 |
0.0410 USD |
0.0363 USD |
0.0368 USD |
0.0366 USD |
| 2022-05-17 |
0.0392 USD |
1,270,539.1918 |
0.0380 USD |
0.0378 USD |
0.0391 USD |
0.0410 USD |
| 2022-05-16 |
0.0381 USD |
1,611,580.6146 |
0.0403 USD |
0.0364 USD |
0.0369 USD |
0.0380 USD |
| 2022-05-15 |
0.0386 USD |
1,657,561.9957 |
0.0391 USD |
0.0363 USD |
0.0373 USD |
0.0399 USD |
| 2022-05-14 |
0.0369 USD |
510,975.8228 |
0.0355 USD |
0.0343 USD |
0.0351 USD |
0.0386 USD |
| 2022-05-13 |
0.0364 USD |
1,182,447.8959 |
0.0317 USD |
0.0312 USD |
0.0327 USD |
0.0355 USD |
| 2022-05-12 |
0.0290 USD |
2,803,900.6739 |
0.0333 USD |
0.0238 USD |
0.0276 USD |
0.0312 USD |
| 2022-05-11 |
0.0354 USD |
3,777,246.4309 |
0.0461 USD |
0.0308 USD |
0.0341 USD |
0.0331 USD |
| 2022-05-10 |
0.0474 USD |
1,164,851.8452 |
0.0437 USD |
0.0422 USD |
0.0454 USD |
0.0460 USD |
| 2022-05-09 |
0.0507 USD |
1,532,666.4984 |
0.0542 USD |
0.0448 USD |
0.0467 USD |
0.0469 USD |
| 2022-05-08 |
0.0545 USD |
230,620.7476 |
0.0559 USD |
0.0536 USD |
0.0546 USD |
0.0539 USD |
| 2022-05-07 |
0.0569 USD |
218,878.3509 |
0.0585 USD |
0.0544 USD |
0.0553 USD |
0.0553 USD |
| 2022-05-06 |
0.0586 USD |
527,011.4760 |
0.0606 USD |
0.0563 USD |
0.0581 USD |
0.0587 USD |
| 2022-05-05 |
0.0638 USD |
1,117,352.0768 |
0.0668 USD |
0.0590 USD |
0.0601 USD |
0.0604 USD |
| 2022-05-04 |
0.0627 USD |
325,045.7267 |
0.0609 USD |
0.0609 USD |
0.0617 USD |
0.0665 USD |
| 2022-05-03 |
0.0614 USD |
609,843.7544 |
0.0624 USD |
0.0599 USD |
0.0604 USD |
0.0607 USD |
| 2022-05-02 |
0.0631 USD |
427,659.8562 |
0.0637 USD |
0.0603 USD |
0.0614 USD |
0.0624 USD |
| 2022-05-01 |
0.0599 USD |
639,317.4073 |
0.0600 USD |
0.0586 USD |
0.0604 USD |
0.0636 USD |
| 2022-04-30 |
0.0627 USD |
509,622.3770 |
0.0657 USD |
0.0573 USD |
0.0613 USD |
0.0590 USD |
| 2022-04-29 |
0.0686 USD |
380,305.7373 |
0.0701 USD |
0.0644 USD |
0.0651 USD |
0.0657 USD |
| 2022-04-28 |
0.0700 USD |
206,398.6209 |
0.0702 USD |
0.0686 USD |
0.0692 USD |
0.0700 USD |
| 2022-04-27 |
0.0696 USD |
311,844.4186 |
0.0672 USD |
0.0670 USD |
0.0682 USD |
0.0699 USD |
| 2022-04-26 |
0.0698 USD |
484,749.2472 |
0.0730 USD |
0.0668 USD |
0.0682 USD |
0.0673 USD |
| 2022-04-25 |
0.0705 USD |
887,440.2620 |
0.0725 USD |
0.0669 USD |
0.0678 USD |
0.0729 USD |
| 2022-04-24 |
0.0737 USD |
322,696.1004 |
0.0747 USD |
0.0722 USD |
0.0731 USD |
0.0730 USD |
| 2022-04-23 |
0.0757 USD |
240,309.4869 |
0.0764 USD |
0.0744 USD |
0.0753 USD |
0.0747 USD |
| 2022-04-22 |
0.0785 USD |
404,104.0261 |
0.0756 USD |
0.0752 USD |
0.0765 USD |
0.0768 USD |
| 2022-04-21 |
0.0795 USD |
1,056,986.8147 |
0.0765 USD |
0.0742 USD |
0.0763 USD |
0.0754 USD |
| 2022-04-20 |
0.0769 USD |
149,408.5091 |
0.0770 USD |
0.0747 USD |
0.0754 USD |
0.0765 USD |
| 2022-04-19 |
0.0755 USD |
192,738.0878 |
0.0746 USD |
0.0733 USD |
0.0740 USD |
0.0770 USD |
| 2022-04-18 |
0.0728 USD |
200,131.1272 |
0.0725 USD |
0.0694 USD |
0.0705 USD |
0.0747 USD |
| 2022-04-17 |
0.0760 USD |
63,350.4505 |
0.0762 USD |
0.0741 USD |
0.0751 USD |
0.0741 USD |
| 2022-04-16 |
0.0756 USD |
85,516.6581 |
0.0758 USD |
0.0744 USD |
0.0751 USD |
0.0760 USD |