Identifier on Kraken: ANKREUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.0387 EUR |
442,286.9243 ANKR |
0.0387 EUR |
0.0360 EUR |
0.0396 EUR |
0.0360 EUR |
| 2022-05-22 |
0.0389 EUR |
3,120,439.7452 ANKR |
0.0368 EUR |
0.0368 EUR |
0.0570 EUR |
0.0390 EUR |
| 2022-05-21 |
0.0358 EUR |
143,523.4107 ANKR |
0.0345 EUR |
0.0343 EUR |
0.0368 EUR |
0.0357 EUR |
| 2022-05-20 |
0.0354 EUR |
609,099.3780 ANKR |
0.0357 EUR |
0.0338 EUR |
0.0373 EUR |
0.0343 EUR |
| 2022-05-19 |
0.0337 EUR |
423,445.0986 ANKR |
0.0338 EUR |
0.0322 EUR |
0.0361 EUR |
0.0345 EUR |
| 2022-05-18 |
0.0371 EUR |
288,635.7136 ANKR |
0.0389 EUR |
0.0344 EUR |
0.0390 EUR |
0.0344 EUR |
| 2022-05-17 |
0.0373 EUR |
344,758.6439 ANKR |
0.0364 EUR |
0.0362 EUR |
0.0390 EUR |
0.0390 EUR |
| 2022-05-16 |
0.0365 EUR |
934,700.5549 ANKR |
0.0380 EUR |
0.0350 EUR |
0.0381 EUR |
0.0375 EUR |
| 2022-05-15 |
0.0364 EUR |
310,987.4706 ANKR |
0.0374 EUR |
0.0349 EUR |
0.0381 EUR |
0.0380 EUR |
| 2022-05-14 |
0.0355 EUR |
1,034,896.6272 ANKR |
0.0349 EUR |
0.0330 EUR |
0.0375 EUR |
0.0369 EUR |
| 2022-05-13 |
0.0352 EUR |
1,977,294.1641 ANKR |
0.0308 EUR |
0.0308 EUR |
0.0378 EUR |
0.0342 EUR |
| 2022-05-12 |
0.0283 EUR |
4,067,409.5234 ANKR |
0.0315 EUR |
0.0230 EUR |
0.0334 EUR |
0.0294 EUR |
| 2022-05-11 |
0.0354 EUR |
3,538,344.4880 ANKR |
0.0432 EUR |
0.0286 EUR |
0.0442 EUR |
0.0321 EUR |
| 2022-05-10 |
0.0454 EUR |
706,408.8989 ANKR |
0.0417 EUR |
0.0400 EUR |
0.0482 EUR |
0.0423 EUR |
| 2022-05-09 |
0.0458 EUR |
1,013,252.7957 ANKR |
0.0510 EUR |
0.0424 EUR |
0.0510 EUR |
0.0442 EUR |
| 2022-05-08 |
0.0525 EUR |
214,796.1810 ANKR |
0.0530 EUR |
0.0510 EUR |
0.0534 EUR |
0.0517 EUR |
| 2022-05-07 |
0.0544 EUR |
336,161.7672 ANKR |
0.0552 EUR |
0.0515 EUR |
0.0555 EUR |
0.0518 EUR |
| 2022-05-06 |
0.0554 EUR |
715,017.9955 ANKR |
0.0575 EUR |
0.0533 EUR |
0.0575 EUR |
0.0557 EUR |
| 2022-05-05 |
0.0589 EUR |
1,182,481.8691 ANKR |
0.0633 EUR |
0.0563 EUR |
0.0636 EUR |
0.0573 EUR |
| 2022-05-04 |
0.0609 EUR |
345,072.7215 ANKR |
0.0591 EUR |
0.0579 EUR |
0.0627 EUR |
0.0627 EUR |
| 2022-05-03 |
0.0589 EUR |
264,004.6943 ANKR |
0.0596 EUR |
0.0570 EUR |
0.0605 EUR |
0.0579 EUR |
| 2022-05-02 |
0.0597 EUR |
337,812.0164 ANKR |
0.0605 EUR |
0.0575 EUR |
0.0612 EUR |
0.0598 EUR |
| 2022-05-01 |
0.0580 EUR |
2,273,847.2271 ANKR |
0.0572 EUR |
0.0566 EUR |
0.0619 EUR |
0.0589 EUR |
| 2022-04-30 |
0.0606 EUR |
856,416.0844 ANKR |
0.0624 EUR |
0.0588 EUR |
0.0630 EUR |
0.0591 EUR |
| 2022-04-29 |
0.0641 EUR |
527,004.1179 ANKR |
0.0672 EUR |
0.0611 EUR |
0.0674 EUR |
0.0625 EUR |
| 2022-04-28 |
0.0669 EUR |
132,773.5052 ANKR |
0.0660 EUR |
0.0655 EUR |
0.0679 EUR |
0.0663 EUR |
| 2022-04-27 |
0.0665 EUR |
1,441,153.5984 ANKR |
0.0634 EUR |
0.0634 EUR |
0.0703 EUR |
0.0660 EUR |
| 2022-04-26 |
0.0666 EUR |
132,053.3761 ANKR |
0.0685 EUR |
0.0638 EUR |
0.0687 EUR |
0.0644 EUR |
| 2022-04-25 |
0.0647 EUR |
1,142,201.6677 ANKR |
0.0671 EUR |
0.0624 EUR |
0.0677 EUR |
0.0673 EUR |
| 2022-04-24 |
0.0679 EUR |
215,156.6261 ANKR |
0.0692 EUR |
0.0671 EUR |
0.0697 EUR |
0.0674 EUR |
| 2022-04-23 |
0.0699 EUR |
140,307.7206 ANKR |
0.0710 EUR |
0.0692 EUR |
0.0710 EUR |
0.0692 EUR |
| 2022-04-22 |
0.0734 EUR |
1,617,339.4223 ANKR |
0.0694 EUR |
0.0694 EUR |
0.0756 EUR |
0.0710 EUR |
| 2022-04-21 |
0.0731 EUR |
873,266.1965 ANKR |
0.0718 EUR |
0.0685 EUR |
0.0790 EUR |
0.0692 EUR |
| 2022-04-20 |
0.0704 EUR |
501,744.2746 ANKR |
0.0709 EUR |
0.0688 EUR |
0.0722 EUR |
0.0704 EUR |
| 2022-04-19 |
0.0696 EUR |
311,558.2456 ANKR |
0.0699 EUR |
0.0684 EUR |
0.0709 EUR |
0.0709 EUR |
| 2022-04-18 |
0.0674 EUR |
1,189,231.2319 ANKR |
0.0672 EUR |
0.0641 EUR |
0.0693 EUR |
0.0690 EUR |
| 2022-04-17 |
0.0706 EUR |
128,820.9407 ANKR |
0.0696 EUR |
0.0696 EUR |
0.0715 EUR |
0.0697 EUR |
| 2022-04-16 |
0.0702 EUR |
102,032.4579 ANKR |
0.0706 EUR |
0.0689 EUR |
0.0709 EUR |
0.0709 EUR |
| 2022-04-15 |
0.0704 EUR |
94,151.0539 ANKR |
0.0706 EUR |
0.0685 EUR |
0.0712 EUR |
0.0695 EUR |
| 2022-04-14 |
0.0704 EUR |
274,819.2787 ANKR |
0.0715 EUR |
0.0680 EUR |
0.0733 EUR |
0.0701 EUR |
| 2022-04-13 |
0.0718 EUR |
465,666.1616 ANKR |
0.0713 EUR |
0.0700 EUR |
0.0735 EUR |
0.0720 EUR |
| 2022-04-12 |
0.0698 EUR |
3,982,422.3816 ANKR |
0.0632 EUR |
0.0627 EUR |
0.0750 EUR |
0.0718 EUR |
| 2022-04-11 |
0.0661 EUR |
842,452.0204 ANKR |
0.0698 EUR |
0.0618 EUR |
0.0702 EUR |
0.0632 EUR |
| 2022-04-10 |
0.0718 EUR |
296,846.8344 ANKR |
0.0724 EUR |
0.0707 EUR |
0.0733 EUR |
0.0707 EUR |
| 2022-04-09 |
0.0711 EUR |
153,634.6798 ANKR |
0.0706 EUR |
0.0696 EUR |
0.0722 EUR |
0.0719 EUR |
| 2022-04-08 |
0.0737 EUR |
965,851.7396 ANKR |
0.0747 EUR |
0.0695 EUR |
0.0752 EUR |
0.0695 EUR |
| 2022-04-07 |
0.0732 EUR |
1,810,840.2098 ANKR |
0.0711 EUR |
0.0697 EUR |
0.0753 EUR |
0.0741 EUR |
| 2022-04-06 |
0.0782 EUR |
2,111,988.4657 ANKR |
0.0838 EUR |
0.0713 EUR |
0.0855 EUR |
0.0737 EUR |
| 2022-04-05 |
0.0843 EUR |
717,252.1285 ANKR |
0.0834 EUR |
0.0818 EUR |
0.0885 EUR |
0.0838 EUR |
| 2022-04-04 |
0.0842 EUR |
1,043,541.8041 ANKR |
0.0882 EUR |
0.0797 EUR |
0.0882 EUR |
0.0844 EUR |