Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-16 |
0.1268 USD |
3,184,884.9063 |
0.1358 USD |
0.1175 USD |
0.1251 USD |
0.1265 USD |
| 2021-11-15 |
0.1421 USD |
5,200,756.7494 |
0.1372 USD |
0.1343 USD |
0.1357 USD |
0.1357 USD |
| 2021-11-14 |
0.1411 USD |
4,596,839.5453 |
0.1243 USD |
0.1204 USD |
0.1218 USD |
0.1369 USD |
| 2021-11-13 |
0.1267 USD |
4,643,073.8880 |
0.1243 USD |
0.1231 USD |
0.1245 USD |
0.1243 USD |
| 2021-11-12 |
0.1239 USD |
3,060,071.5782 |
0.1205 USD |
0.1178 USD |
0.1195 USD |
0.1243 USD |
| 2021-11-11 |
0.1185 USD |
2,009,497.0388 |
0.1181 USD |
0.1155 USD |
0.1182 USD |
0.1202 USD |
| 2021-11-10 |
0.1231 USD |
6,103,404.6831 |
0.1286 USD |
0.1064 USD |
0.1180 USD |
0.1162 USD |
| 2021-11-09 |
0.1282 USD |
4,884,591.5766 |
0.1289 USD |
0.1245 USD |
0.1271 USD |
0.1280 USD |
| 2021-11-08 |
0.1266 USD |
3,653,387.7665 |
0.1274 USD |
0.1242 USD |
0.1252 USD |
0.1288 USD |
| 2021-11-07 |
0.1300 USD |
2,513,315.8716 |
0.1287 USD |
0.1266 USD |
0.1278 USD |
0.1274 USD |
| 2021-11-06 |
0.1254 USD |
4,230,128.3059 |
0.1275 USD |
0.1206 USD |
0.1226 USD |
0.1289 USD |
| 2021-11-05 |
0.1294 USD |
4,245,272.7177 |
0.1241 USD |
0.1240 USD |
0.1263 USD |
0.1262 USD |
| 2021-11-04 |
0.1250 USD |
4,211,973.4339 |
0.1283 USD |
0.1190 USD |
0.1219 USD |
0.1246 USD |
| 2021-11-03 |
0.1317 USD |
6,600,614.8440 |
0.1400 USD |
0.1227 USD |
0.1261 USD |
0.1285 USD |
| 2021-11-02 |
0.1409 USD |
20,908,500.0165 |
0.1207 USD |
0.1207 USD |
0.1284 USD |
0.1389 USD |
| 2021-11-01 |
0.1193 USD |
8,309,580.4841 |
0.1201 USD |
0.1068 USD |
0.1102 USD |
0.1211 USD |
| 2021-10-31 |
0.1421 USD |
33,276,130.4572 |
0.0997 USD |
0.0974 USD |
0.0997 USD |
0.1257 USD |
| 2021-10-30 |
0.1022 USD |
5,748,550.4462 |
0.0947 USD |
0.0907 USD |
0.0924 USD |
0.0988 USD |
| 2021-10-29 |
0.0931 USD |
2,597,374.0685 |
0.0884 USD |
0.0881 USD |
0.0904 USD |
0.0941 USD |
| 2021-10-28 |
0.0887 USD |
5,152,571.3768 |
0.0812 USD |
0.0812 USD |
0.0825 USD |
0.0897 USD |
| 2021-10-27 |
0.0870 USD |
7,097,122.5974 |
0.0918 USD |
0.0807 USD |
0.0828 USD |
0.0820 USD |
| 2021-10-26 |
0.0935 USD |
2,861,912.6899 |
0.0933 USD |
0.0910 USD |
0.0919 USD |
0.0916 USD |
| 2021-10-25 |
0.0933 USD |
1,521,723.5576 |
0.0911 USD |
0.0908 USD |
0.0924 USD |
0.0932 USD |
| 2021-10-24 |
0.0918 USD |
1,688,144.3869 |
0.0933 USD |
0.0886 USD |
0.0906 USD |
0.0915 USD |
| 2021-10-23 |
0.0934 USD |
1,325,820.8623 |
0.0935 USD |
0.0921 USD |
0.0930 USD |
0.0933 USD |
| 2021-10-22 |
0.0940 USD |
934,180.6233 |
0.0936 USD |
0.0915 USD |
0.0934 USD |
0.0934 USD |
| 2021-10-21 |
0.0982 USD |
3,490,331.2326 |
0.0979 USD |
0.0920 USD |
0.0941 USD |
0.0940 USD |
| 2021-10-20 |
0.0974 USD |
4,173,573.1879 |
0.0953 USD |
0.0950 USD |
0.0954 USD |
0.0981 USD |
| 2021-10-19 |
0.0993 USD |
4,248,978.0137 |
0.1037 USD |
0.0940 USD |
0.0947 USD |
0.0960 USD |
| 2021-10-18 |
0.1050 USD |
20,333,878.9908 |
0.0880 USD |
0.0876 USD |
0.0884 USD |
0.1017 USD |
| 2021-10-17 |
0.0897 USD |
1,692,506.9419 |
0.0905 USD |
0.0857 USD |
0.0875 USD |
0.0875 USD |
| 2021-10-16 |
0.0912 USD |
1,429,237.9677 |
0.0903 USD |
0.0894 USD |
0.0903 USD |
0.0903 USD |
| 2021-10-15 |
0.0891 USD |
1,810,919.7443 |
0.0914 USD |
0.0851 USD |
0.0867 USD |
0.0900 USD |
| 2021-10-14 |
0.0904 USD |
2,249,179.7030 |
0.0876 USD |
0.0875 USD |
0.0878 USD |
0.0910 USD |
| 2021-10-13 |
0.0859 USD |
1,928,669.7017 |
0.0853 USD |
0.0837 USD |
0.0846 USD |
0.0875 USD |