Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.0511 USD |
1,275,318.8684 |
0.0567 USD |
0.0474 USD |
0.0497 USD |
0.0505 USD |
| 2024-03-14 |
0.0566 USD |
2,304,927.6828 |
0.0584 USD |
0.0523 USD |
0.0552 USD |
0.0560 USD |
| 2024-03-13 |
0.0575 USD |
1,010,354.7793 |
0.0581 USD |
0.0545 USD |
0.0556 USD |
0.0575 USD |
| 2024-03-12 |
0.0561 USD |
1,517,066.0727 |
0.0527 USD |
0.0510 USD |
0.0521 USD |
0.0550 USD |
| 2024-03-11 |
0.0530 USD |
999,864.7316 |
0.0502 USD |
0.0480 USD |
0.0496 USD |
0.0523 USD |
| 2024-03-10 |
0.0503 USD |
1,268,648.9248 |
0.0508 USD |
0.0484 USD |
0.0493 USD |
0.0487 USD |
| 2024-03-09 |
0.0508 USD |
506,327.8620 |
0.0498 USD |
0.0488 USD |
0.0495 USD |
0.0505 USD |
| 2024-03-08 |
0.0510 USD |
900,981.3582 |
0.0493 USD |
0.0487 USD |
0.0501 USD |
0.0510 USD |
| 2024-03-07 |
0.0498 USD |
5,109,613.4864 |
0.0428 USD |
0.0415 USD |
0.0427 USD |
0.0503 USD |
| 2024-03-06 |
0.0417 USD |
1,823,676.8861 |
0.0377 USD |
0.0357 USD |
0.0367 USD |
0.0413 USD |
| 2024-03-05 |
0.0365 USD |
2,233,593.1316 |
0.0409 USD |
0.0339 USD |
0.0360 USD |
0.0365 USD |
| 2024-03-04 |
0.0411 USD |
1,488,607.6863 |
0.0419 USD |
0.0394 USD |
0.0406 USD |
0.0410 USD |
| 2024-03-03 |
0.0417 USD |
1,625,463.3650 |
0.0402 USD |
0.0360 USD |
0.0390 USD |
0.0417 USD |
| 2024-03-02 |
0.0402 USD |
1,656,696.6486 |
0.0380 USD |
0.0368 USD |
0.0374 USD |
0.0397 USD |
| 2024-03-01 |
0.0382 USD |
945,523.5811 |
0.0371 USD |
0.0364 USD |
0.0373 USD |
0.0380 USD |
| 2024-02-29 |
0.0372 USD |
2,758,210.3869 |
0.0347 USD |
0.0338 USD |
0.0346 USD |
0.0363 USD |
| 2024-02-28 |
0.0343 USD |
1,386,376.6837 |
0.0339 USD |
0.0330 USD |
0.0339 USD |
0.0345 USD |
| 2024-02-27 |
0.0343 USD |
710,232.8624 |
0.0331 USD |
0.0325 USD |
0.0328 USD |
0.0339 USD |
| 2024-02-26 |
0.0331 USD |
505,048.6935 |
0.0323 USD |
0.0311 USD |
0.0320 USD |
0.0333 USD |
| 2024-02-25 |
0.0325 USD |
659,772.8939 |
0.0307 USD |
0.0307 USD |
0.0310 USD |
0.0324 USD |
| 2024-02-24 |
0.0308 USD |
934,712.5779 |
0.0295 USD |
0.0286 USD |
0.0290 USD |
0.0312 USD |
| 2024-02-23 |
0.0294 USD |
443,705.3539 |
0.0301 USD |
0.0284 USD |
0.0291 USD |
0.0294 USD |
| 2024-02-22 |
0.0301 USD |
395,808.1797 |
0.0298 USD |
0.0293 USD |
0.0296 USD |
0.0303 USD |
| 2024-02-21 |
0.0295 USD |
445,687.2131 |
0.0318 USD |
0.0284 USD |
0.0287 USD |
0.0295 USD |
| 2024-02-20 |
0.0318 USD |
1,676,781.9239 |
0.0304 USD |
0.0290 USD |
0.0302 USD |
0.0316 USD |
| 2024-02-19 |
0.0306 USD |
1,088,823.4379 |
0.0287 USD |
0.0284 USD |
0.0287 USD |
0.0304 USD |
| 2024-02-18 |
0.0287 USD |
241,349.0602 |
0.0275 USD |
0.0273 USD |
0.0276 USD |
0.0287 USD |
| 2024-02-17 |
0.0275 USD |
198,127.5889 |
0.0280 USD |
0.0268 USD |
0.0272 USD |
0.0277 USD |
| 2024-02-16 |
0.0280 USD |
595,748.5375 |
0.0280 USD |
0.0272 USD |
0.0277 USD |
0.0281 USD |
| 2024-02-15 |
0.0278 USD |
476,167.1556 |
0.0266 USD |
0.0265 USD |
0.0267 USD |
0.0280 USD |
| 2024-02-14 |
0.0267 USD |
280,272.3753 |
0.0249 USD |
0.0247 USD |
0.0247 USD |
0.0267 USD |
| 2024-02-13 |
0.0249 USD |
132,760.1573 |
0.0253 USD |
0.0242 USD |
0.0247 USD |
0.0249 USD |
| 2024-02-12 |
0.0253 USD |
152,448.0824 |
0.0247 USD |
0.0244 USD |
0.0246 USD |
0.0253 USD |
| 2024-02-11 |
0.0247 USD |
103,948.2309 |
0.0246 USD |
0.0245 USD |
0.0246 USD |
0.0247 USD |
| 2024-02-10 |
0.0246 USD |
58,555.9678 |
0.0249 USD |
0.0244 USD |
0.0245 USD |
0.0246 USD |
| 2024-02-09 |
0.0249 USD |
102,273.8164 |
0.0244 USD |
0.0244 USD |
0.0244 USD |
0.0249 USD |
| 2024-02-08 |
0.0244 USD |
119,471.8610 |
0.0244 USD |
0.0242 USD |
0.0242 USD |
0.0244 USD |
| 2024-02-07 |
0.0244 USD |
132,087.2449 |
0.0240 USD |
0.0238 USD |
0.0239 USD |
0.0244 USD |
| 2024-02-06 |
0.0242 USD |
594,255.8440 |
0.0238 USD |
0.0234 USD |
0.0236 USD |
0.0242 USD |
| 2024-02-05 |
0.0237 USD |
247,813.6649 |
0.0237 USD |
0.0233 USD |
0.0235 USD |
0.0235 USD |
| 2024-02-04 |
0.0236 USD |
84,955.4339 |
0.0242 USD |
0.0236 USD |
0.0237 USD |
0.0237 USD |
| 2024-02-03 |
0.0242 USD |
72,884.8051 |
0.0238 USD |
0.0238 USD |
0.0238 USD |
0.0243 USD |
| 2024-02-02 |
0.0237 USD |
300,455.6731 |
0.0235 USD |
0.0233 USD |
0.0235 USD |
0.0237 USD |
| 2024-02-01 |
0.0235 USD |
273,115.4493 |
0.0236 USD |
0.0230 USD |
0.0232 USD |
0.0233 USD |
| 2024-01-31 |
0.0234 USD |
672,928.0500 |
0.0243 USD |
0.0231 USD |
0.0236 USD |
0.0233 USD |
| 2024-01-30 |
0.0242 USD |
265,063.1435 |
0.0248 USD |
0.0244 USD |
0.0246 USD |
0.0245 USD |
| 2024-01-29 |
0.0248 USD |
139,951.4289 |
0.0241 USD |
0.0240 USD |
0.0241 USD |
0.0248 USD |
| 2024-01-28 |
0.0241 USD |
115,808.9607 |
0.0250 USD |
0.0238 USD |
0.0240 USD |
0.0239 USD |
| 2024-01-27 |
0.0250 USD |
75,372.7646 |
0.0242 USD |
0.0238 USD |
0.0240 USD |
0.0250 USD |
| 2024-01-26 |
0.0242 USD |
206,241.3298 |
0.0232 USD |
0.0229 USD |
0.0230 USD |
0.0242 USD |