Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0494 USD |
480,114.8654 |
0.0498 USD |
0.0491 USD |
0.0494 USD |
0.0494 USD |
| 2024-05-03 |
0.0499 USD |
680,080.6253 |
0.0465 USD |
0.0461 USD |
0.0465 USD |
0.0498 USD |
| 2024-05-02 |
0.0468 USD |
406,214.9277 |
0.0463 USD |
0.0443 USD |
0.0448 USD |
0.0469 USD |
| 2024-05-01 |
0.0461 USD |
1,070,641.1973 |
0.0472 USD |
0.0425 USD |
0.0434 USD |
0.0458 USD |
| 2024-04-30 |
0.0468 USD |
1,114,165.8081 |
0.0534 USD |
0.0455 USD |
0.0463 USD |
0.0472 USD |
| 2024-04-29 |
0.0534 USD |
1,508,215.2499 |
0.0523 USD |
0.0501 USD |
0.0510 USD |
0.0534 USD |
| 2024-04-28 |
0.0528 USD |
422,931.0869 |
0.0543 USD |
0.0523 USD |
0.0531 USD |
0.0535 USD |
| 2024-04-27 |
0.0540 USD |
989,052.4079 |
0.0503 USD |
0.0480 USD |
0.0488 USD |
0.0547 USD |
| 2024-04-26 |
0.0505 USD |
494,281.9679 |
0.0533 USD |
0.0502 USD |
0.0510 USD |
0.0504 USD |
| 2024-04-25 |
0.0534 USD |
863,207.5434 |
0.0503 USD |
0.0497 USD |
0.0508 USD |
0.0537 USD |
| 2024-04-24 |
0.0504 USD |
650,614.1926 |
0.0544 USD |
0.0498 USD |
0.0507 USD |
0.0498 USD |
| 2024-04-23 |
0.0537 USD |
878,728.0937 |
0.0531 USD |
0.0527 USD |
0.0535 USD |
0.0542 USD |
| 2024-04-22 |
0.0529 USD |
1,116,740.1091 |
0.0482 USD |
0.0481 USD |
0.0489 USD |
0.0529 USD |
| 2024-04-21 |
0.0482 USD |
443,530.5147 |
0.0489 USD |
0.0477 USD |
0.0483 USD |
0.0484 USD |
| 2024-04-20 |
0.0489 USD |
731,307.0079 |
0.0462 USD |
0.0459 USD |
0.0466 USD |
0.0487 USD |
| 2024-04-19 |
0.0461 USD |
924,800.7099 |
0.0461 USD |
0.0422 USD |
0.0438 USD |
0.0463 USD |
| 2024-04-18 |
0.0459 USD |
666,773.6851 |
0.0428 USD |
0.0414 USD |
0.0423 USD |
0.0456 USD |
| 2024-04-17 |
0.0432 USD |
1,077,307.6472 |
0.0427 USD |
0.0403 USD |
0.0416 USD |
0.0431 USD |
| 2024-04-16 |
0.0428 USD |
726,045.7350 |
0.0431 USD |
0.0406 USD |
0.0415 USD |
0.0430 USD |
| 2024-04-15 |
0.0436 USD |
996,688.4662 |
0.0438 USD |
0.0417 USD |
0.0429 USD |
0.0436 USD |
| 2024-04-14 |
0.0437 USD |
1,335,765.3044 |
0.0402 USD |
0.0381 USD |
0.0395 USD |
0.0411 USD |
| 2024-04-13 |
0.0409 USD |
2,583,791.9749 |
0.0485 USD |
0.0344 USD |
0.0379 USD |
0.0407 USD |
| 2024-04-12 |
0.0477 USD |
2,901,241.7487 |
0.0584 USD |
0.0469 USD |
0.0477 USD |
0.0477 USD |
| 2024-04-11 |
0.0582 USD |
257,669.6960 |
0.0598 USD |
0.0576 USD |
0.0581 USD |
0.0580 USD |
| 2024-04-10 |
0.0598 USD |
1,132,326.7565 |
0.0598 USD |
0.0567 USD |
0.0575 USD |
0.0601 USD |
| 2024-04-09 |
0.0602 USD |
719,843.4817 |
0.0624 USD |
0.0595 USD |
0.0607 USD |
0.0603 USD |
| 2024-04-08 |
0.0624 USD |
640,047.2766 |
0.0640 USD |
0.0615 USD |
0.0621 USD |
0.0625 USD |
| 2024-04-07 |
0.0635 USD |
1,121,137.3608 |
0.0590 USD |
0.0585 USD |
0.0608 USD |
0.0645 USD |
| 2024-04-06 |
0.0591 USD |
844,305.8333 |
0.0552 USD |
0.0546 USD |
0.0561 USD |
0.0588 USD |
| 2024-04-05 |
0.0552 USD |
738,141.6573 |
0.0563 USD |
0.0519 USD |
0.0530 USD |
0.0556 USD |
| 2024-04-04 |
0.0559 USD |
679,348.0036 |
0.0533 USD |
0.0514 USD |
0.0522 USD |
0.0559 USD |
| 2024-04-03 |
0.0534 USD |
1,426,317.6350 |
0.0567 USD |
0.0522 USD |
0.0532 USD |
0.0537 USD |
| 2024-04-02 |
0.0565 USD |
1,112,052.2119 |
0.0674 USD |
0.0560 USD |
0.0567 USD |
0.0567 USD |
| 2024-04-01 |
0.0663 USD |
2,576,336.7131 |
0.0597 USD |
0.0593 USD |
0.0621 USD |
0.0661 USD |
| 2024-03-31 |
0.0596 USD |
1,817,151.9030 |
0.0545 USD |
0.0541 USD |
0.0552 USD |
0.0598 USD |
| 2024-03-30 |
0.0541 USD |
823,301.0350 |
0.0539 USD |
0.0532 USD |
0.0536 USD |
0.0547 USD |
| 2024-03-29 |
0.0538 USD |
471,632.9395 |
0.0553 USD |
0.0524 USD |
0.0532 USD |
0.0538 USD |
| 2024-03-28 |
0.0558 USD |
742,406.4087 |
0.0569 USD |
0.0531 USD |
0.0545 USD |
0.0555 USD |
| 2024-03-27 |
0.0575 USD |
2,416,738.4134 |
0.0570 USD |
0.0556 USD |
0.0571 USD |
0.0576 USD |
| 2024-03-26 |
0.0573 USD |
3,742,550.8959 |
0.0507 USD |
0.0507 USD |
0.0514 USD |
0.0571 USD |
| 2024-03-25 |
0.0507 USD |
1,165,029.7164 |
0.0445 USD |
0.0443 USD |
0.0448 USD |
0.0518 USD |
| 2024-03-24 |
0.0447 USD |
430,281.8875 |
0.0430 USD |
0.0425 USD |
0.0428 USD |
0.0447 USD |
| 2024-03-23 |
0.0431 USD |
364,233.9821 |
0.0427 USD |
0.0426 USD |
0.0431 USD |
0.0437 USD |
| 2024-03-22 |
0.0427 USD |
403,307.2259 |
0.0446 USD |
0.0416 USD |
0.0423 USD |
0.0420 USD |
| 2024-03-21 |
0.0447 USD |
550,097.6605 |
0.0457 USD |
0.0440 USD |
0.0447 USD |
0.0449 USD |
| 2024-03-20 |
0.0456 USD |
980,732.8452 |
0.0414 USD |
0.0394 USD |
0.0405 USD |
0.0455 USD |
| 2024-03-19 |
0.0412 USD |
1,007,427.4725 |
0.0462 USD |
0.0404 USD |
0.0414 USD |
0.0409 USD |
| 2024-03-18 |
0.0467 USD |
699,685.2484 |
0.0502 USD |
0.0455 USD |
0.0464 USD |
0.0461 USD |
| 2024-03-17 |
0.0496 USD |
1,075,369.8402 |
0.0464 USD |
0.0438 USD |
0.0451 USD |
0.0498 USD |
| 2024-03-16 |
0.0470 USD |
1,819,723.0148 |
0.0512 USD |
0.0455 USD |
0.0472 USD |
0.0465 USD |