Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.0260 USD |
923,491.8687 |
0.0275 USD |
0.0259 USD |
0.0261 USD |
0.0260 USD |
| 2024-08-25 |
0.0278 USD |
104,335.8304 |
0.0285 USD |
0.0272 USD |
0.0274 USD |
0.0279 USD |
| 2024-08-24 |
0.0283 USD |
428,520.0238 |
0.0283 USD |
0.0279 USD |
0.0282 USD |
0.0283 USD |
| 2024-08-23 |
0.0283 USD |
1,118,388.6468 |
0.0269 USD |
0.0267 USD |
0.0271 USD |
0.0283 USD |
| 2024-08-22 |
0.0268 USD |
516,484.4228 |
0.0267 USD |
0.0264 USD |
0.0266 USD |
0.0268 USD |
| 2024-08-21 |
0.0268 USD |
942,045.9694 |
0.0258 USD |
0.0254 USD |
0.0258 USD |
0.0268 USD |
| 2024-08-20 |
0.0259 USD |
523,824.5922 |
0.0258 USD |
0.0252 USD |
0.0256 USD |
0.0256 USD |
| 2024-08-19 |
0.0258 USD |
705,316.8365 |
0.0247 USD |
0.0244 USD |
0.0246 USD |
0.0257 USD |
| 2024-08-18 |
0.0247 USD |
748,354.2278 |
0.0245 USD |
0.0243 USD |
0.0243 USD |
0.0251 USD |
| 2024-08-17 |
0.0244 USD |
795,456.7348 |
0.0248 USD |
0.0243 USD |
0.0244 USD |
0.0244 USD |
| 2024-08-16 |
0.0248 USD |
1,050,793.7255 |
0.0246 USD |
0.0241 USD |
0.0243 USD |
0.0249 USD |
| 2024-08-15 |
0.0245 USD |
1,793,063.2116 |
0.0254 USD |
0.0240 USD |
0.0242 USD |
0.0241 USD |
| 2024-08-14 |
0.0254 USD |
1,660,285.8785 |
0.0259 USD |
0.0250 USD |
0.0254 USD |
0.0253 USD |
| 2024-08-13 |
0.0259 USD |
1,575,658.2722 |
0.0255 USD |
0.0247 USD |
0.0248 USD |
0.0260 USD |
| 2024-08-12 |
0.0253 USD |
2,072,201.6183 |
0.0248 USD |
0.0244 USD |
0.0249 USD |
0.0252 USD |
| 2024-08-11 |
0.0249 USD |
694,290.6639 |
0.0263 USD |
0.0248 USD |
0.0252 USD |
0.0250 USD |
| 2024-08-10 |
0.0263 USD |
830,537.9626 |
0.0256 USD |
0.0252 USD |
0.0254 USD |
0.0265 USD |
| 2024-08-09 |
0.0255 USD |
899,635.4478 |
0.0258 USD |
0.0249 USD |
0.0251 USD |
0.0254 USD |
| 2024-08-08 |
0.0257 USD |
833,002.5766 |
0.0232 USD |
0.0227 USD |
0.0233 USD |
0.0258 USD |
| 2024-08-07 |
0.0233 USD |
1,325,010.5657 |
0.0242 USD |
0.0231 USD |
0.0233 USD |
0.0233 USD |
| 2024-08-06 |
0.0243 USD |
642,325.3994 |
0.0231 USD |
0.0231 USD |
0.0240 USD |
0.0245 USD |
| 2024-08-05 |
0.0232 USD |
1,628,177.6319 |
0.0242 USD |
0.0200 USD |
0.0212 USD |
0.0233 USD |
| 2024-08-04 |
0.0242 USD |
786,908.7198 |
0.0255 USD |
0.0232 USD |
0.0238 USD |
0.0245 USD |
| 2024-08-03 |
0.0253 USD |
800,881.3071 |
0.0266 USD |
0.0249 USD |
0.0252 USD |
0.0254 USD |
| 2024-08-02 |
0.0266 USD |
646,139.9361 |
0.0286 USD |
0.0265 USD |
0.0268 USD |
0.0266 USD |
| 2024-08-01 |
0.0287 USD |
1,088,059.2555 |
0.0287 USD |
0.0264 USD |
0.0271 USD |
0.0281 USD |
| 2024-07-31 |
0.0288 USD |
740,161.5123 |
0.0296 USD |
0.0286 USD |
0.0290 USD |
0.0288 USD |
| 2024-07-30 |
0.0296 USD |
332,218.1990 |
0.0297 USD |
0.0291 USD |
0.0295 USD |
0.0296 USD |
| 2024-07-29 |
0.0300 USD |
1,050,345.3460 |
0.0305 USD |
0.0298 USD |
0.0302 USD |
0.0300 USD |
| 2024-07-28 |
0.0304 USD |
326,562.0154 |
0.0311 USD |
0.0302 USD |
0.0302 USD |
0.0303 USD |
| 2024-07-27 |
0.0314 USD |
545,338.5248 |
0.0309 USD |
0.0302 USD |
0.0307 USD |
0.0314 USD |
| 2024-07-26 |
0.0309 USD |
470,093.3857 |
0.0293 USD |
0.0289 USD |
0.0293 USD |
0.0307 USD |
| 2024-07-25 |
0.0292 USD |
698,805.4198 |
0.0300 USD |
0.0281 USD |
0.0285 USD |
0.0292 USD |
| 2024-07-24 |
0.0298 USD |
383,523.3269 |
0.0307 USD |
0.0299 USD |
0.0302 USD |
0.0300 USD |
| 2024-07-23 |
0.0307 USD |
648,027.8783 |
0.0318 USD |
0.0302 USD |
0.0307 USD |
0.0307 USD |
| 2024-07-22 |
0.0318 USD |
1,059,505.7047 |
0.0324 USD |
0.0310 USD |
0.0313 USD |
0.0318 USD |
| 2024-07-21 |
0.0324 USD |
884,927.5259 |
0.0323 USD |
0.0312 USD |
0.0322 USD |
0.0324 USD |
| 2024-07-20 |
0.0321 USD |
210,834.8568 |
0.0329 USD |
0.0320 USD |
0.0321 USD |
0.0321 USD |
| 2024-07-19 |
0.0329 USD |
961,519.1041 |
0.0309 USD |
0.0306 USD |
0.0307 USD |
0.0328 USD |
| 2024-07-18 |
0.0309 USD |
558,561.2279 |
0.0306 USD |
0.0301 USD |
0.0304 USD |
0.0309 USD |
| 2024-07-17 |
0.0307 USD |
380,205.2399 |
0.0306 USD |
0.0306 USD |
0.0309 USD |
0.0307 USD |
| 2024-07-16 |
0.0304 USD |
585,205.5515 |
0.0302 USD |
0.0287 USD |
0.0292 USD |
0.0305 USD |
| 2024-07-15 |
0.0299 USD |
173,456.0720 |
0.0286 USD |
0.0283 USD |
0.0286 USD |
0.0295 USD |
| 2024-07-14 |
0.0286 USD |
111,602.6204 |
0.0281 USD |
0.0280 USD |
0.0281 USD |
0.0286 USD |
| 2024-07-13 |
0.0281 USD |
177,558.8618 |
0.0272 USD |
0.0271 USD |
0.0272 USD |
0.0280 USD |
| 2024-07-12 |
0.0271 USD |
446,005.4675 |
0.0269 USD |
0.0264 USD |
0.0266 USD |
0.0272 USD |
| 2024-07-11 |
0.0269 USD |
981,272.3598 |
0.0272 USD |
0.0270 USD |
0.0272 USD |
0.0270 USD |
| 2024-07-10 |
0.0273 USD |
1,003,866.2493 |
0.0273 USD |
0.0269 USD |
0.0272 USD |
0.0273 USD |
| 2024-07-09 |
0.0273 USD |
363,515.7354 |
0.0259 USD |
0.0258 USD |
0.0260 USD |
0.0273 USD |
| 2024-07-08 |
0.0259 USD |
598,907.0336 |
0.0247 USD |
0.0237 USD |
0.0243 USD |
0.0260 USD |