Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.0231 USD |
263,620.8054 |
0.0230 USD |
0.0227 USD |
0.0228 USD |
0.0231 USD |
| 2024-01-24 |
0.0228 USD |
153,207.2475 |
0.0226 USD |
0.0221 USD |
0.0221 USD |
0.0227 USD |
| 2024-01-23 |
0.0226 USD |
365,225.0046 |
0.0229 USD |
0.0214 USD |
0.0218 USD |
0.0223 USD |
| 2024-01-22 |
0.0229 USD |
234,895.3682 |
0.0244 USD |
0.0226 USD |
0.0232 USD |
0.0232 USD |
| 2024-01-21 |
0.0244 USD |
103,531.1991 |
0.0245 USD |
0.0243 USD |
0.0244 USD |
0.0244 USD |
| 2024-01-20 |
0.0245 USD |
38,340.3291 |
0.0238 USD |
0.0238 USD |
0.0238 USD |
0.0245 USD |
| 2024-01-19 |
0.0238 USD |
356,526.2644 |
0.0242 USD |
0.0229 USD |
0.0236 USD |
0.0238 USD |
| 2024-01-18 |
0.0242 USD |
218,823.0721 |
0.0255 USD |
0.0236 USD |
0.0241 USD |
0.0243 USD |
| 2024-01-17 |
0.0254 USD |
683,283.5254 |
0.0257 USD |
0.0250 USD |
0.0252 USD |
0.0254 USD |
| 2024-01-16 |
0.0258 USD |
641,344.6624 |
0.0248 USD |
0.0246 USD |
0.0249 USD |
0.0257 USD |
| 2024-01-15 |
0.0248 USD |
452,514.7285 |
0.0240 USD |
0.0240 USD |
0.0244 USD |
0.0248 USD |
| 2024-01-14 |
0.0243 USD |
705,542.2171 |
0.0250 USD |
0.0243 USD |
0.0246 USD |
0.0245 USD |
| 2024-01-13 |
0.0252 USD |
409,524.9189 |
0.0246 USD |
0.0237 USD |
0.0242 USD |
0.0252 USD |
| 2024-01-12 |
0.0246 USD |
336,050.5301 |
0.0263 USD |
0.0236 USD |
0.0248 USD |
0.0243 USD |
| 2024-01-11 |
0.0259 USD |
564,974.9524 |
0.0260 USD |
0.0255 USD |
0.0261 USD |
0.0261 USD |
| 2024-01-10 |
0.0259 USD |
733,074.0129 |
0.0241 USD |
0.0236 USD |
0.0238 USD |
0.0262 USD |
| 2024-01-09 |
0.0238 USD |
350,395.1363 |
0.0255 USD |
0.0233 USD |
0.0237 USD |
0.0237 USD |
| 2024-01-08 |
0.0255 USD |
520,030.3114 |
0.0241 USD |
0.0225 USD |
0.0230 USD |
0.0256 USD |
| 2024-01-07 |
0.0241 USD |
1,329,685.3352 |
0.0257 USD |
0.0242 USD |
0.0253 USD |
0.0242 USD |
| 2024-01-06 |
0.0255 USD |
204,386.8671 |
0.0264 USD |
0.0250 USD |
0.0252 USD |
0.0256 USD |
| 2024-01-05 |
0.0261 USD |
270,400.2989 |
0.0278 USD |
0.0255 USD |
0.0256 USD |
0.0261 USD |
| 2024-01-04 |
0.0277 USD |
646,293.3329 |
0.0268 USD |
0.0260 USD |
0.0266 USD |
0.0279 USD |
| 2024-01-03 |
0.0267 USD |
967,656.1420 |
0.0292 USD |
0.0243 USD |
0.0259 USD |
0.0267 USD |
| 2024-01-02 |
0.0292 USD |
199,574.8815 |
0.0297 USD |
0.0290 USD |
0.0292 USD |
0.0292 USD |
| 2024-01-01 |
0.0296 USD |
694,374.1955 |
0.0286 USD |
0.0282 USD |
0.0284 USD |
0.0296 USD |
| 2023-12-31 |
0.0283 USD |
158,233.7403 |
0.0291 USD |
0.0282 USD |
0.0288 USD |
0.0282 USD |
| 2023-12-30 |
0.0291 USD |
262,176.7667 |
0.0295 USD |
0.0290 USD |
0.0292 USD |
0.0293 USD |
| 2023-12-29 |
0.0294 USD |
383,470.1869 |
0.0300 USD |
0.0288 USD |
0.0293 USD |
0.0293 USD |
| 2023-12-28 |
0.0300 USD |
1,009,161.7064 |
0.0312 USD |
0.0295 USD |
0.0298 USD |
0.0299 USD |
| 2023-12-27 |
0.0310 USD |
242,275.0128 |
0.0302 USD |
0.0290 USD |
0.0292 USD |
0.0308 USD |
| 2023-12-26 |
0.0302 USD |
626,247.6237 |
0.0317 USD |
0.0284 USD |
0.0297 USD |
0.0302 USD |
| 2023-12-25 |
0.0316 USD |
206,697.8344 |
0.0308 USD |
0.0304 USD |
0.0310 USD |
0.0316 USD |
| 2023-12-24 |
0.0309 USD |
556,861.1656 |
0.0305 USD |
0.0302 USD |
0.0307 USD |
0.0307 USD |
| 2023-12-23 |
0.0304 USD |
284,537.1400 |
0.0304 USD |
0.0293 USD |
0.0295 USD |
0.0304 USD |
| 2023-12-22 |
0.0304 USD |
439,241.4743 |
0.0301 USD |
0.0291 USD |
0.0294 USD |
0.0305 USD |
| 2023-12-21 |
0.0301 USD |
172,575.4914 |
0.0304 USD |
0.0293 USD |
0.0296 USD |
0.0300 USD |
| 2023-12-20 |
0.0302 USD |
468,331.6111 |
0.0284 USD |
0.0283 USD |
0.0287 USD |
0.0302 USD |
| 2023-12-19 |
0.0284 USD |
761,560.6125 |
0.0285 USD |
0.0279 USD |
0.0284 USD |
0.0283 USD |
| 2023-12-18 |
0.0282 USD |
443,967.3125 |
0.0287 USD |
0.0258 USD |
0.0267 USD |
0.0280 USD |
| 2023-12-17 |
0.0287 USD |
623,070.3437 |
0.0277 USD |
0.0273 USD |
0.0276 USD |
0.0291 USD |
| 2023-12-16 |
0.0277 USD |
159,343.6587 |
0.0270 USD |
0.0267 USD |
0.0273 USD |
0.0279 USD |
| 2023-12-15 |
0.0271 USD |
354,375.7714 |
0.0287 USD |
0.0273 USD |
0.0275 USD |
0.0273 USD |
| 2023-12-14 |
0.0287 USD |
465,648.3208 |
0.0268 USD |
0.0260 USD |
0.0266 USD |
0.0287 USD |
| 2023-12-13 |
0.0268 USD |
356,879.3118 |
0.0262 USD |
0.0249 USD |
0.0253 USD |
0.0269 USD |
| 2023-12-12 |
0.0262 USD |
281,812.4087 |
0.0261 USD |
0.0255 USD |
0.0259 USD |
0.0259 USD |
| 2023-12-11 |
0.0259 USD |
1,179,244.2110 |
0.0283 USD |
0.0252 USD |
0.0257 USD |
0.0261 USD |
| 2023-12-10 |
0.0283 USD |
267,249.5727 |
0.0285 USD |
0.0279 USD |
0.0282 USD |
0.0285 USD |
| 2023-12-09 |
0.0285 USD |
362,879.2244 |
0.0287 USD |
0.0284 USD |
0.0289 USD |
0.0288 USD |
| 2023-12-08 |
0.0287 USD |
363,997.9190 |
0.0281 USD |
0.0277 USD |
0.0279 USD |
0.0285 USD |
| 2023-12-07 |
0.0279 USD |
251,482.4801 |
0.0273 USD |
0.0263 USD |
0.0269 USD |
0.0279 USD |