Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-26 |
0.0792 USD |
418,769.8028 |
0.0810 USD |
0.0736 USD |
0.0753 USD |
0.0783 USD |
| 2021-09-25 |
0.0821 USD |
911,754.6704 |
0.0811 USD |
0.0792 USD |
0.0810 USD |
0.0810 USD |
| 2021-09-24 |
0.0805 USD |
1,005,544.4182 |
0.0875 USD |
0.0755 USD |
0.0785 USD |
0.0822 USD |
| 2021-09-23 |
0.0858 USD |
2,287,233.0057 |
0.0863 USD |
0.0824 USD |
0.0840 USD |
0.0868 USD |
| 2021-09-22 |
0.0839 USD |
2,588,576.1289 |
0.0767 USD |
0.0748 USD |
0.0785 USD |
0.0860 USD |
| 2021-09-21 |
0.0807 USD |
2,063,477.0638 |
0.0806 USD |
0.0748 USD |
0.0774 USD |
0.0763 USD |
| 2021-09-20 |
0.0863 USD |
1,414,421.4970 |
0.0937 USD |
0.0780 USD |
0.0811 USD |
0.0800 USD |
| 2021-09-19 |
0.0951 USD |
348,696.6619 |
0.0965 USD |
0.0928 USD |
0.0934 USD |
0.0932 USD |
| 2021-09-18 |
0.0966 USD |
703,787.7930 |
0.0960 USD |
0.0945 USD |
0.0960 USD |
0.0964 USD |
| 2021-09-17 |
0.0974 USD |
1,603,142.7723 |
0.0985 USD |
0.0945 USD |
0.0953 USD |
0.0957 USD |
| 2021-09-16 |
0.0996 USD |
1,173,951.6030 |
0.1014 USD |
0.0958 USD |
0.0982 USD |
0.0982 USD |
| 2021-09-15 |
0.1002 USD |
1,154,374.1745 |
0.0985 USD |
0.0974 USD |
0.0986 USD |
0.1012 USD |
| 2021-09-14 |
0.0974 USD |
894,730.2883 |
0.0953 USD |
0.0941 USD |
0.0956 USD |
0.0988 USD |
| 2021-09-13 |
0.0956 USD |
980,485.7527 |
0.1006 USD |
0.0892 USD |
0.0932 USD |
0.0954 USD |
| 2021-09-12 |
0.0998 USD |
1,022,778.4814 |
0.0984 USD |
0.0958 USD |
0.0971 USD |
0.1006 USD |
| 2021-09-11 |
0.0974 USD |
1,175,786.9884 |
0.0956 USD |
0.0934 USD |
0.0957 USD |
0.0978 USD |
| 2021-09-10 |
0.0989 USD |
1,222,224.9771 |
0.1022 USD |
0.0933 USD |
0.0953 USD |
0.0953 USD |
| 2021-09-09 |
0.1015 USD |
5,007,557.4140 |
0.0993 USD |
0.0980 USD |
0.1002 USD |
0.1024 USD |
| 2021-09-08 |
0.0975 USD |
3,393,194.1154 |
0.0991 USD |
0.0875 USD |
0.0914 USD |
0.0993 USD |
| 2021-09-07 |
0.1017 USD |
7,762,167.2347 |
0.1238 USD |
0.0841 USD |
0.0996 USD |
0.0995 USD |
| 2021-09-06 |
0.1245 USD |
3,356,596.0263 |
0.1228 USD |
0.1150 USD |
0.1224 USD |
0.1238 USD |
| 2021-09-05 |
0.1230 USD |
3,691,782.8637 |
0.1151 USD |
0.1131 USD |
0.1183 USD |
0.1226 USD |
| 2021-09-04 |
0.1142 USD |
3,335,580.1845 |
0.1081 USD |
0.1079 USD |
0.1116 USD |
0.1133 USD |
| 2021-09-03 |
0.1078 USD |
2,654,718.8073 |
0.1058 USD |
0.1034 USD |
0.1043 USD |
0.1066 USD |
| 2021-09-02 |
0.1062 USD |
1,916,289.3287 |
0.1066 USD |
0.1042 USD |
0.1055 USD |
0.1060 USD |
| 2021-09-01 |
0.1039 USD |
2,145,301.0984 |
0.1019 USD |
0.0999 USD |
0.1019 USD |
0.1051 USD |
| 2021-08-31 |
0.1015 USD |
2,433,428.8222 |
0.1011 USD |
0.0992 USD |
0.1005 USD |
0.1019 USD |
| 2021-08-30 |
0.1039 USD |
1,150,504.3270 |
0.1081 USD |
0.1011 USD |
0.1025 USD |
0.1012 USD |
| 2021-08-29 |
0.1079 USD |
862,908.7664 |
0.1116 USD |
0.1049 USD |
0.1062 USD |
0.1078 USD |
| 2021-08-28 |
0.1092 USD |
1,285,425.6513 |
0.1070 USD |
0.1040 USD |
0.1050 USD |
0.1105 USD |
| 2021-08-27 |
0.1026 USD |
3,055,363.4639 |
0.1038 USD |
0.0975 USD |
0.0994 USD |
0.1056 USD |
| 2021-08-26 |
0.1100 USD |
3,883,471.6332 |
0.1044 USD |
0.1009 USD |
0.1030 USD |
0.1065 USD |
| 2021-08-25 |
0.1013 USD |
1,022,084.9939 |
0.0992 USD |
0.0954 USD |
0.0972 USD |
0.1041 USD |
| 2021-08-24 |
0.1049 USD |
1,444,977.6686 |
0.1071 USD |
0.0973 USD |
0.1008 USD |
0.1001 USD |