Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-12 |
0.0847 USD |
1,940,469.6316 |
0.0888 USD |
0.0816 USD |
0.0828 USD |
0.0853 USD |
| 2021-10-11 |
0.0896 USD |
1,637,704.4888 |
0.0907 USD |
0.0862 USD |
0.0874 USD |
0.0876 USD |
| 2021-10-10 |
0.0923 USD |
1,449,757.9754 |
0.0928 USD |
0.0900 USD |
0.0913 USD |
0.0915 USD |
| 2021-10-09 |
0.0941 USD |
1,506,346.0672 |
0.0934 USD |
0.0918 USD |
0.0922 USD |
0.0925 USD |
| 2021-10-08 |
0.0933 USD |
3,070,248.8557 |
0.0898 USD |
0.0889 USD |
0.0904 USD |
0.0934 USD |
| 2021-10-07 |
0.0876 USD |
2,711,408.2269 |
0.0885 USD |
0.0852 USD |
0.0868 USD |
0.0895 USD |
| 2021-10-06 |
0.0897 USD |
3,874,161.6663 |
0.0924 USD |
0.0851 USD |
0.0867 USD |
0.0885 USD |
| 2021-10-05 |
0.0875 USD |
3,703,976.5498 |
0.0828 USD |
0.0818 USD |
0.0827 USD |
0.0916 USD |
| 2021-10-04 |
0.0833 USD |
1,056,887.5002 |
0.0864 USD |
0.0800 USD |
0.0824 USD |
0.0829 USD |
| 2021-10-03 |
0.0861 USD |
1,130,000.3736 |
0.0853 USD |
0.0840 USD |
0.0851 USD |
0.0862 USD |
| 2021-10-02 |
0.0849 USD |
1,181,558.4670 |
0.0850 USD |
0.0830 USD |
0.0838 USD |
0.0849 USD |
| 2021-10-01 |
0.0821 USD |
1,413,441.0812 |
0.0793 USD |
0.0789 USD |
0.0803 USD |
0.0846 USD |
| 2021-09-30 |
0.0779 USD |
881,863.0591 |
0.0746 USD |
0.0742 USD |
0.0760 USD |
0.0781 USD |
| 2021-09-29 |
0.0762 USD |
644,054.2494 |
0.0741 USD |
0.0732 USD |
0.0740 USD |
0.0745 USD |
| 2021-09-28 |
0.0759 USD |
1,263,525.6262 |
0.0755 USD |
0.0734 USD |
0.0743 USD |
0.0750 USD |
| 2021-09-27 |
0.0781 USD |
657,985.9610 |
0.0786 USD |
0.0758 USD |
0.0772 USD |
0.0768 USD |