Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.0259 USD |
598,907.0336 |
0.0247 USD |
0.0237 USD |
0.0243 USD |
0.0260 USD |
| 2024-07-07 |
0.0247 USD |
565,363.8413 |
0.0262 USD |
0.0247 USD |
0.0251 USD |
0.0247 USD |
| 2024-07-06 |
0.0262 USD |
502,582.3821 |
0.0247 USD |
0.0243 USD |
0.0244 USD |
0.0263 USD |
| 2024-07-05 |
0.0251 USD |
1,197,651.0635 |
0.0257 USD |
0.0230 USD |
0.0237 USD |
0.0249 USD |
| 2024-07-04 |
0.0257 USD |
530,453.0860 |
0.0292 USD |
0.0265 USD |
0.0267 USD |
0.0266 USD |
| 2024-07-03 |
0.0292 USD |
314,023.5615 |
0.0299 USD |
0.0287 USD |
0.0289 USD |
0.0293 USD |
| 2024-07-02 |
0.0299 USD |
1,775,338.8590 |
0.0300 USD |
0.0278 USD |
0.0294 USD |
0.0298 USD |
| 2024-07-01 |
0.0300 USD |
514,300.6039 |
0.0311 USD |
0.0301 USD |
0.0304 USD |
0.0301 USD |
| 2024-06-30 |
0.0311 USD |
102,565.5860 |
0.0297 USD |
0.0292 USD |
0.0292 USD |
0.0311 USD |
| 2024-06-29 |
0.0297 USD |
76,028.0580 |
0.0305 USD |
0.0296 USD |
0.0298 USD |
0.0297 USD |
| 2024-06-28 |
0.0307 USD |
315,040.4273 |
0.0314 USD |
0.0306 USD |
0.0309 USD |
0.0309 USD |
| 2024-06-27 |
0.0314 USD |
194,153.8441 |
0.0309 USD |
0.0300 USD |
0.0301 USD |
0.0314 USD |
| 2024-06-26 |
0.0309 USD |
165,949.0620 |
0.0319 USD |
0.0304 USD |
0.0307 USD |
0.0309 USD |
| 2024-06-25 |
0.0321 USD |
331,576.7572 |
0.0304 USD |
0.0301 USD |
0.0304 USD |
0.0321 USD |
| 2024-06-24 |
0.0304 USD |
805,807.0300 |
0.0293 USD |
0.0285 USD |
0.0289 USD |
0.0304 USD |
| 2024-06-23 |
0.0295 USD |
145,466.1510 |
0.0303 USD |
0.0293 USD |
0.0297 USD |
0.0296 USD |
| 2024-06-22 |
0.0304 USD |
84,970.1316 |
0.0311 USD |
0.0305 USD |
0.0305 USD |
0.0305 USD |
| 2024-06-21 |
0.0311 USD |
438,354.6156 |
0.0318 USD |
0.0306 USD |
0.0311 USD |
0.0311 USD |
| 2024-06-20 |
0.0320 USD |
504,000.2248 |
0.0309 USD |
0.0307 USD |
0.0311 USD |
0.0319 USD |
| 2024-06-19 |
0.0309 USD |
486,684.8186 |
0.0295 USD |
0.0289 USD |
0.0295 USD |
0.0312 USD |
| 2024-06-18 |
0.0294 USD |
1,076,145.8053 |
0.0319 USD |
0.0282 USD |
0.0288 USD |
0.0294 USD |
| 2024-06-17 |
0.0322 USD |
588,445.6631 |
0.0350 USD |
0.0307 USD |
0.0320 USD |
0.0324 USD |
| 2024-06-16 |
0.0350 USD |
165,297.8784 |
0.0345 USD |
0.0341 USD |
0.0343 USD |
0.0351 USD |
| 2024-06-15 |
0.0345 USD |
145,586.9865 |
0.0349 USD |
0.0345 USD |
0.0346 USD |
0.0345 USD |
| 2024-06-14 |
0.0348 USD |
817,792.6618 |
0.0374 USD |
0.0344 USD |
0.0347 USD |
0.0352 USD |
| 2024-06-13 |
0.0372 USD |
273,170.5999 |
0.0395 USD |
0.0370 USD |
0.0374 USD |
0.0374 USD |
| 2024-06-12 |
0.0395 USD |
1,196,494.0912 |
0.0368 USD |
0.0362 USD |
0.0366 USD |
0.0395 USD |
| 2024-06-11 |
0.0369 USD |
673,972.8620 |
0.0391 USD |
0.0363 USD |
0.0370 USD |
0.0372 USD |
| 2024-06-10 |
0.0391 USD |
238,913.4908 |
0.0396 USD |
0.0391 USD |
0.0394 USD |
0.0393 USD |
| 2024-06-09 |
0.0396 USD |
896,293.9183 |
0.0391 USD |
0.0389 USD |
0.0392 USD |
0.0396 USD |
| 2024-06-08 |
0.0386 USD |
1,303,100.1451 |
0.0408 USD |
0.0383 USD |
0.0385 USD |
0.0383 USD |
| 2024-06-07 |
0.0408 USD |
1,468,307.3109 |
0.0443 USD |
0.0374 USD |
0.0408 USD |
0.0407 USD |
| 2024-06-06 |
0.0443 USD |
185,800.4334 |
0.0452 USD |
0.0439 USD |
0.0443 USD |
0.0443 USD |
| 2024-06-05 |
0.0455 USD |
668,991.6631 |
0.0433 USD |
0.0430 USD |
0.0433 USD |
0.0447 USD |
| 2024-06-04 |
0.0430 USD |
305,969.5151 |
0.0423 USD |
0.0420 USD |
0.0423 USD |
0.0431 USD |
| 2024-06-03 |
0.0426 USD |
725,009.2648 |
0.0433 USD |
0.0424 USD |
0.0428 USD |
0.0427 USD |
| 2024-06-02 |
0.0437 USD |
967,679.2825 |
0.0429 USD |
0.0425 USD |
0.0428 USD |
0.0437 USD |
| 2024-06-01 |
0.0432 USD |
238,038.5126 |
0.0429 USD |
0.0425 USD |
0.0426 USD |
0.0430 USD |
| 2024-05-31 |
0.0428 USD |
783,267.4174 |
0.0429 USD |
0.0421 USD |
0.0426 USD |
0.0430 USD |
| 2024-05-30 |
0.0432 USD |
549,663.1293 |
0.0436 USD |
0.0424 USD |
0.0432 USD |
0.0434 USD |
| 2024-05-29 |
0.0438 USD |
779,444.0065 |
0.0450 USD |
0.0434 USD |
0.0438 USD |
0.0438 USD |
| 2024-05-28 |
0.0453 USD |
215,945.7684 |
0.0462 USD |
0.0443 USD |
0.0447 USD |
0.0451 USD |
| 2024-05-27 |
0.0462 USD |
456,541.3131 |
0.0453 USD |
0.0442 USD |
0.0449 USD |
0.0463 USD |
| 2024-05-26 |
0.0457 USD |
187,477.0651 |
0.0463 USD |
0.0451 USD |
0.0456 USD |
0.0457 USD |
| 2024-05-25 |
0.0459 USD |
158,097.6823 |
0.0463 USD |
0.0457 USD |
0.0459 USD |
0.0459 USD |
| 2024-05-24 |
0.0462 USD |
189,060.5964 |
0.0458 USD |
0.0447 USD |
0.0453 USD |
0.0462 USD |
| 2024-05-23 |
0.0458 USD |
721,125.8462 |
0.0478 USD |
0.0439 USD |
0.0451 USD |
0.0463 USD |
| 2024-05-22 |
0.0478 USD |
1,276,620.5838 |
0.0471 USD |
0.0463 USD |
0.0468 USD |
0.0477 USD |
| 2024-05-21 |
0.0470 USD |
1,746,888.6789 |
0.0473 USD |
0.0463 USD |
0.0469 USD |
0.0470 USD |
| 2024-05-20 |
0.0473 USD |
409,050.4607 |
0.0433 USD |
0.0423 USD |
0.0432 USD |
0.0471 USD |