Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.0273 USD |
370,587.4022 |
0.0283 USD |
0.0267 USD |
0.0274 USD |
0.0273 USD |
| 2023-12-05 |
0.0283 USD |
836,085.3663 |
0.0272 USD |
0.0272 USD |
0.0277 USD |
0.0282 USD |
| 2023-12-04 |
0.0271 USD |
278,767.0286 |
0.0262 USD |
0.0262 USD |
0.0264 USD |
0.0270 USD |
| 2023-12-03 |
0.0262 USD |
49,953.3451 |
0.0265 USD |
0.0260 USD |
0.0260 USD |
0.0263 USD |
| 2023-12-02 |
0.0265 USD |
93,912.3810 |
0.0259 USD |
0.0258 USD |
0.0258 USD |
0.0265 USD |
| 2023-12-01 |
0.0259 USD |
68,394.9605 |
0.0260 USD |
0.0256 USD |
0.0256 USD |
0.0261 USD |
| 2023-11-30 |
0.0261 USD |
387,649.7899 |
0.0248 USD |
0.0248 USD |
0.0248 USD |
0.0259 USD |
| 2023-11-29 |
0.0248 USD |
231,916.9633 |
0.0243 USD |
0.0240 USD |
0.0240 USD |
0.0247 USD |
| 2023-11-28 |
0.0243 USD |
111,664.9480 |
0.0241 USD |
0.0234 USD |
0.0236 USD |
0.0242 USD |
| 2023-11-27 |
0.0240 USD |
158,838.8722 |
0.0253 USD |
0.0236 USD |
0.0238 USD |
0.0240 USD |
| 2023-11-26 |
0.0253 USD |
91,442.8870 |
0.0254 USD |
0.0249 USD |
0.0249 USD |
0.0253 USD |
| 2023-11-25 |
0.0254 USD |
128,756.4656 |
0.0253 USD |
0.0250 USD |
0.0250 USD |
0.0254 USD |
| 2023-11-24 |
0.0253 USD |
227,791.7631 |
0.0245 USD |
0.0245 USD |
0.0245 USD |
0.0253 USD |
| 2023-11-23 |
0.0245 USD |
181,023.8137 |
0.0247 USD |
0.0241 USD |
0.0243 USD |
0.0245 USD |
| 2023-11-22 |
0.0247 USD |
442,240.5603 |
0.0234 USD |
0.0230 USD |
0.0234 USD |
0.0249 USD |
| 2023-11-21 |
0.0236 USD |
379,707.5007 |
0.0263 USD |
0.0237 USD |
0.0246 USD |
0.0237 USD |
| 2023-11-20 |
0.0263 USD |
170,932.6849 |
0.0266 USD |
0.0261 USD |
0.0262 USD |
0.0263 USD |
| 2023-11-19 |
0.0265 USD |
398,352.9221 |
0.0269 USD |
0.0255 USD |
0.0255 USD |
0.0263 USD |
| 2023-11-18 |
0.0269 USD |
568,970.1055 |
0.0257 USD |
0.0257 USD |
0.0264 USD |
0.0268 USD |
| 2023-11-17 |
0.0254 USD |
367,049.0718 |
0.0254 USD |
0.0243 USD |
0.0249 USD |
0.0253 USD |
| 2023-11-16 |
0.0254 USD |
621,933.8031 |
0.0264 USD |
0.0249 USD |
0.0254 USD |
0.0255 USD |
| 2023-11-15 |
0.0264 USD |
198,341.4910 |
0.0254 USD |
0.0251 USD |
0.0253 USD |
0.0264 USD |
| 2023-11-14 |
0.0253 USD |
161,976.1470 |
0.0256 USD |
0.0243 USD |
0.0250 USD |
0.0253 USD |
| 2023-11-13 |
0.0257 USD |
121,814.8903 |
0.0263 USD |
0.0253 USD |
0.0259 USD |
0.0257 USD |
| 2023-11-12 |
0.0263 USD |
488,826.6123 |
0.0263 USD |
0.0256 USD |
0.0256 USD |
0.0267 USD |
| 2023-11-11 |
0.0262 USD |
325,402.6263 |
0.0260 USD |
0.0249 USD |
0.0253 USD |
0.0262 USD |
| 2023-11-10 |
0.0260 USD |
154,953.8005 |
0.0257 USD |
0.0249 USD |
0.0252 USD |
0.0260 USD |
| 2023-11-09 |
0.0251 USD |
690,759.7325 |
0.0257 USD |
0.0228 USD |
0.0241 USD |
0.0247 USD |
| 2023-11-08 |
0.0256 USD |
206,247.1026 |
0.0242 USD |
0.0241 USD |
0.0242 USD |
0.0257 USD |
| 2023-11-07 |
0.0242 USD |
148,693.9466 |
0.0248 USD |
0.0236 USD |
0.0240 USD |
0.0242 USD |
| 2023-11-06 |
0.0248 USD |
223,179.0257 |
0.0244 USD |
0.0237 USD |
0.0239 USD |
0.0250 USD |
| 2023-11-05 |
0.0246 USD |
82,680.9488 |
0.0244 USD |
0.0240 USD |
0.0242 USD |
0.0243 USD |
| 2023-11-04 |
0.0243 USD |
168,897.2287 |
0.0235 USD |
0.0234 USD |
0.0235 USD |
0.0243 USD |
| 2023-11-03 |
0.0236 USD |
197,131.0229 |
0.0238 USD |
0.0225 USD |
0.0227 USD |
0.0235 USD |
| 2023-11-02 |
0.0237 USD |
382,682.1147 |
0.0241 USD |
0.0231 USD |
0.0236 USD |
0.0237 USD |
| 2023-11-01 |
0.0238 USD |
328,943.9568 |
0.0229 USD |
0.0225 USD |
0.0227 USD |
0.0239 USD |
| 2023-10-31 |
0.0229 USD |
233,508.2630 |
0.0231 USD |
0.0216 USD |
0.0221 USD |
0.0229 USD |
| 2023-10-30 |
0.0231 USD |
113,639.6544 |
0.0227 USD |
0.0224 USD |
0.0228 USD |
0.0230 USD |
| 2023-10-29 |
0.0229 USD |
69,222.8675 |
0.0222 USD |
0.0219 USD |
0.0221 USD |
0.0229 USD |
| 2023-10-28 |
0.0222 USD |
133,918.9245 |
0.0216 USD |
0.0216 USD |
0.0220 USD |
0.0222 USD |
| 2023-10-27 |
0.0215 USD |
214,306.3585 |
0.0221 USD |
0.0212 USD |
0.0216 USD |
0.0215 USD |
| 2023-10-26 |
0.0220 USD |
121,008.2801 |
0.0225 USD |
0.0213 USD |
0.0216 USD |
0.0219 USD |
| 2023-10-25 |
0.0225 USD |
255,115.5456 |
0.0220 USD |
0.0218 USD |
0.0222 USD |
0.0223 USD |
| 2023-10-24 |
0.0221 USD |
514,654.9270 |
0.0223 USD |
0.0213 USD |
0.0218 USD |
0.0221 USD |
| 2023-10-23 |
0.0223 USD |
1,409,363.3234 |
0.0215 USD |
0.0208 USD |
0.0211 USD |
0.0217 USD |
| 2023-10-22 |
0.0216 USD |
726,074.8529 |
0.0214 USD |
0.0206 USD |
0.0207 USD |
0.0216 USD |
| 2023-10-21 |
0.0214 USD |
966,259.4784 |
0.0201 USD |
0.0200 USD |
0.0200 USD |
0.0214 USD |
| 2023-10-20 |
0.0200 USD |
121,144.4163 |
0.0193 USD |
0.0192 USD |
0.0193 USD |
0.0200 USD |
| 2023-10-19 |
0.0193 USD |
79,508.4015 |
0.0196 USD |
0.0190 USD |
0.0190 USD |
0.0193 USD |
| 2023-10-18 |
0.0196 USD |
60,709.8630 |
0.0203 USD |
0.0195 USD |
0.0197 USD |
0.0196 USD |