Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.1104 USD |
1,758,509.9512 |
0.1099 USD |
0.0979 USD |
0.1030 USD |
0.1026 USD |
| 2022-01-04 |
0.1124 USD |
1,883,505.2428 |
0.1112 USD |
0.1079 USD |
0.1098 USD |
0.1110 USD |
| 2022-01-03 |
0.1133 USD |
1,510,147.1237 |
0.1152 USD |
0.1079 USD |
0.1101 USD |
0.1112 USD |
| 2022-01-02 |
0.1115 USD |
3,818,599.5888 |
0.1036 USD |
0.1022 USD |
0.1036 USD |
0.1128 USD |
| 2022-01-01 |
0.1023 USD |
677,513.1848 |
0.1004 USD |
0.1004 USD |
0.1014 USD |
0.1028 USD |
| 2021-12-31 |
0.1014 USD |
1,034,155.7509 |
0.1010 USD |
0.0981 USD |
0.0994 USD |
0.1009 USD |
| 2021-12-30 |
0.1007 USD |
1,768,749.7581 |
0.0994 USD |
0.0970 USD |
0.0991 USD |
0.1012 USD |
| 2021-12-29 |
0.1018 USD |
645,906.1412 |
0.1029 USD |
0.0984 USD |
0.1003 USD |
0.0997 USD |
| 2021-12-28 |
0.1083 USD |
763,026.1284 |
0.1151 USD |
0.1031 USD |
0.1048 USD |
0.1037 USD |
| 2021-12-27 |
0.1172 USD |
1,128,958.9285 |
0.1130 USD |
0.1130 USD |
0.1157 USD |
0.1153 USD |
| 2021-12-26 |
0.1114 USD |
441,546.2510 |
0.1120 USD |
0.1081 USD |
0.1095 USD |
0.1130 USD |
| 2021-12-25 |
0.1114 USD |
477,401.4336 |
0.1101 USD |
0.1095 USD |
0.1113 USD |
0.1118 USD |
| 2021-12-24 |
0.1142 USD |
2,212,883.5939 |
0.1146 USD |
0.1090 USD |
0.1111 USD |
0.1101 USD |
| 2021-12-23 |
0.1112 USD |
2,493,614.7809 |
0.1056 USD |
0.1048 USD |
0.1061 USD |
0.1139 USD |
| 2021-12-22 |
0.1065 USD |
743,986.8286 |
0.1042 USD |
0.1034 USD |
0.1048 USD |
0.1053 USD |
| 2021-12-21 |
0.1017 USD |
1,059,446.4324 |
0.0993 USD |
0.0987 USD |
0.0999 USD |
0.1044 USD |
| 2021-12-20 |
0.0969 USD |
704,880.1325 |
0.0999 USD |
0.0937 USD |
0.0957 USD |
0.0999 USD |
| 2021-12-19 |
0.1017 USD |
1,971,927.0487 |
0.1022 USD |
0.0995 USD |
0.1009 USD |
0.1009 USD |
| 2021-12-18 |
0.1027 USD |
436,120.9633 |
0.1020 USD |
0.1004 USD |
0.1023 USD |
0.1026 USD |
| 2021-12-17 |
0.1030 USD |
636,353.9951 |
0.0999 USD |
0.0986 USD |
0.1004 USD |
0.1014 USD |
| 2021-12-16 |
0.1034 USD |
895,104.2134 |
0.1015 USD |
0.0999 USD |
0.1010 USD |
0.0999 USD |
| 2021-12-15 |
0.0990 USD |
904,000.3859 |
0.0990 USD |
0.0928 USD |
0.0940 USD |
0.1010 USD |
| 2021-12-14 |
0.0969 USD |
791,746.6097 |
0.0966 USD |
0.0943 USD |
0.0964 USD |
0.0983 USD |
| 2021-12-13 |
0.0999 USD |
1,397,968.4383 |
0.1090 USD |
0.0943 USD |
0.0969 USD |
0.0968 USD |
| 2021-12-12 |
0.1064 USD |
1,136,845.6592 |
0.1062 USD |
0.1035 USD |
0.1043 USD |
0.1098 USD |
| 2021-12-11 |
0.1044 USD |
1,266,830.7777 |
0.1032 USD |
0.1008 USD |
0.1034 USD |
0.1064 USD |
| 2021-12-10 |
0.1082 USD |
1,212,722.2454 |
0.1079 USD |
0.1039 USD |
0.1055 USD |
0.1050 USD |
| 2021-12-09 |
0.1123 USD |
2,927,896.8375 |
0.1162 USD |
0.1068 USD |
0.1089 USD |
0.1094 USD |
| 2021-12-08 |
0.1156 USD |
1,941,649.4903 |
0.1116 USD |
0.1069 USD |
0.1090 USD |
0.1163 USD |
| 2021-12-07 |
0.1143 USD |
5,613,900.0133 |
0.1113 USD |
0.1096 USD |
0.1114 USD |
0.1112 USD |
| 2021-12-06 |
0.1034 USD |
2,096,293.6939 |
0.1076 USD |
0.0957 USD |
0.0988 USD |
0.1110 USD |
| 2021-12-05 |
0.1113 USD |
2,167,312.0081 |
0.1129 USD |
0.1047 USD |
0.1070 USD |
0.1073 USD |
| 2021-12-04 |
0.1111 USD |
8,745,340.9411 |
0.1331 USD |
0.0910 USD |
0.1050 USD |
0.1118 USD |
| 2021-12-03 |
0.1376 USD |
1,644,924.6147 |
0.1483 USD |
0.1284 USD |
0.1333 USD |
0.1336 USD |
| 2021-12-02 |
0.1422 USD |
1,405,927.5463 |
0.1463 USD |
0.1382 USD |
0.1425 USD |
0.1494 USD |
| 2021-12-01 |
0.1488 USD |
2,007,488.9939 |
0.1481 USD |
0.1428 USD |
0.1454 USD |
0.1456 USD |
| 2021-11-30 |
0.1519 USD |
3,294,781.8224 |
0.1599 USD |
0.1456 USD |
0.1491 USD |
0.1488 USD |
| 2021-11-29 |
0.1601 USD |
3,819,996.1565 |
0.1622 USD |
0.1550 USD |
0.1573 USD |
0.1591 USD |
| 2021-11-28 |
0.1591 USD |
8,151,361.9502 |
0.1704 USD |
0.1472 USD |
0.1532 USD |
0.1602 USD |
| 2021-11-27 |
0.1842 USD |
14,492,779.4022 |
0.1735 USD |
0.1650 USD |
0.1714 USD |
0.1713 USD |
| 2021-11-26 |
0.1566 USD |
16,825,764.0675 |
0.1246 USD |
0.1237 USD |
0.1330 USD |
0.1754 USD |
| 2021-11-25 |
0.1205 USD |
2,487,553.5632 |
0.1206 USD |
0.1133 USD |
0.1198 USD |
0.1236 USD |
| 2021-11-24 |
0.1205 USD |
2,229,679.4986 |
0.1259 USD |
0.1170 USD |
0.1188 USD |
0.1201 USD |
| 2021-11-23 |
0.1255 USD |
2,733,116.9322 |
0.1261 USD |
0.1233 USD |
0.1244 USD |
0.1263 USD |
| 2021-11-22 |
0.1284 USD |
1,832,686.8380 |
0.1282 USD |
0.1239 USD |
0.1261 USD |
0.1263 USD |
| 2021-11-21 |
0.1310 USD |
1,326,301.4376 |
0.1314 USD |
0.1267 USD |
0.1281 USD |
0.1295 USD |
| 2021-11-20 |
0.1305 USD |
3,281,806.6054 |
0.1284 USD |
0.1241 USD |
0.1263 USD |
0.1314 USD |
| 2021-11-19 |
0.1246 USD |
2,024,685.8793 |
0.1232 USD |
0.1150 USD |
0.1170 USD |
0.1294 USD |
| 2021-11-18 |
0.1296 USD |
4,108,855.8666 |
0.1318 USD |
0.1223 USD |
0.1257 USD |
0.1223 USD |
| 2021-11-17 |
0.1305 USD |
1,816,839.6100 |
0.1262 USD |
0.1260 USD |
0.1290 USD |
0.1306 USD |