Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-23 |
0.1066 USD |
2,670,629.7720 |
0.1005 USD |
0.0996 USD |
0.1007 USD |
0.1072 USD |
| 2021-08-22 |
0.0993 USD |
1,228,881.7986 |
0.0999 USD |
0.0973 USD |
0.0990 USD |
0.1000 USD |
| 2021-08-21 |
0.1010 USD |
782,567.1732 |
0.1029 USD |
0.0992 USD |
0.1000 USD |
0.1000 USD |
| 2021-08-20 |
0.1002 USD |
1,489,781.1772 |
0.0998 USD |
0.0980 USD |
0.0989 USD |
0.1023 USD |
| 2021-08-19 |
0.0969 USD |
733,658.4048 |
0.0978 USD |
0.0935 USD |
0.0948 USD |
0.0987 USD |
| 2021-08-18 |
0.0966 USD |
1,517,537.0574 |
0.0951 USD |
0.0904 USD |
0.0947 USD |
0.0977 USD |
| 2021-08-17 |
0.1015 USD |
3,173,386.0338 |
0.1020 USD |
0.0937 USD |
0.0965 USD |
0.0962 USD |
| 2021-08-16 |
0.1068 USD |
1,186,089.9264 |
0.1076 USD |
0.1009 USD |
0.1043 USD |
0.1039 USD |
| 2021-08-15 |
0.1052 USD |
1,570,723.5180 |
0.1030 USD |
0.1015 USD |
0.1028 USD |
0.1076 USD |
| 2021-08-14 |
0.1035 USD |
1,191,867.3583 |
0.1025 USD |
0.0991 USD |
0.1012 USD |
0.1028 USD |
| 2021-08-13 |
0.0985 USD |
1,435,738.0500 |
0.0944 USD |
0.0933 USD |
0.0954 USD |
0.1017 USD |
| 2021-08-12 |
0.0955 USD |
799,273.3589 |
0.0976 USD |
0.0916 USD |
0.0936 USD |
0.0936 USD |
| 2021-08-11 |
0.1000 USD |
1,892,292.8936 |
0.0964 USD |
0.0945 USD |
0.0982 USD |
0.0977 USD |
| 2021-08-10 |
0.0958 USD |
1,683,080.1710 |
0.0950 USD |
0.0925 USD |
0.0947 USD |
0.0957 USD |
| 2021-08-09 |
0.0937 USD |
649,834.2528 |
0.0934 USD |
0.0894 USD |
0.0913 USD |
0.0956 USD |