Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0373 USD |
28,389.5902 ANKR |
0.0375 USD |
0.0368 USD |
0.0375 USD |
0.0368 USD |
| 2024-12-25 |
0.0389 USD |
638,314.4089 ANKR |
0.0392 USD |
0.0378 USD |
0.0398 USD |
0.0378 USD |
| 2024-12-24 |
0.0385 USD |
922,446.3261 ANKR |
0.0375 USD |
0.0366 USD |
0.0404 USD |
0.0394 USD |
| 2024-12-23 |
0.0352 USD |
102,417.7942 ANKR |
0.0350 USD |
0.0341 USD |
0.0359 USD |
0.0357 USD |
| 2024-12-22 |
0.0354 USD |
285,588.2627 ANKR |
0.0348 USD |
0.0347 USD |
0.0365 USD |
0.0357 USD |
| 2024-12-21 |
0.0357 USD |
421,104.7110 ANKR |
0.0367 USD |
0.0348 USD |
0.0386 USD |
0.0349 USD |
| 2024-12-20 |
0.0332 USD |
1,629,425.0651 ANKR |
0.0352 USD |
0.0304 USD |
0.0366 USD |
0.0354 USD |
| 2024-12-19 |
0.0370 USD |
2,101,324.9596 ANKR |
0.0380 USD |
0.0343 USD |
0.0397 USD |
0.0358 USD |
| 2024-12-18 |
0.0399 USD |
1,293,837.4752 ANKR |
0.0428 USD |
0.0372 USD |
0.0428 USD |
0.0388 USD |
| 2024-12-17 |
0.0443 USD |
759,083.4566 ANKR |
0.0454 USD |
0.0433 USD |
0.0456 USD |
0.0445 USD |
| 2024-12-16 |
0.0468 USD |
5,377,083.1143 ANKR |
0.0467 USD |
0.0444 USD |
0.0481 USD |
0.0460 USD |
| 2024-12-15 |
0.0453 USD |
284,069.7005 ANKR |
0.0446 USD |
0.0436 USD |
0.0465 USD |
0.0458 USD |
| 2024-12-14 |
0.0453 USD |
676,872.5096 ANKR |
0.0470 USD |
0.0441 USD |
0.0477 USD |
0.0441 USD |
| 2024-12-13 |
0.0469 USD |
1,214,365.9317 ANKR |
0.0478 USD |
0.0459 USD |
0.0478 USD |
0.0475 USD |
| 2024-12-12 |
0.0491 USD |
3,921,036.1426 ANKR |
0.0472 USD |
0.0469 USD |
0.0519 USD |
0.0477 USD |
| 2024-12-11 |
0.0448 USD |
3,238,270.3666 ANKR |
0.0431 USD |
0.0411 USD |
0.0478 USD |
0.0474 USD |
| 2024-12-10 |
0.0423 USD |
3,967,694.2351 ANKR |
0.0440 USD |
0.0393 USD |
0.0458 USD |
0.0426 USD |
| 2024-12-09 |
0.0505 USD |
2,056,926.3911 ANKR |
0.0550 USD |
0.0485 USD |
0.0550 USD |
0.0494 USD |
| 2024-12-08 |
0.0534 USD |
6,943,060.7736 ANKR |
0.0546 USD |
0.0522 USD |
0.0553 USD |
0.0549 USD |
| 2024-12-07 |
0.0553 USD |
1,403,740.1656 ANKR |
0.0568 USD |
0.0545 USD |
0.0574 USD |
0.0546 USD |
| 2024-12-06 |
0.0557 USD |
6,170,165.9071 ANKR |
0.0569 USD |
0.0490 USD |
0.0591 USD |
0.0576 USD |
| 2024-12-05 |
0.0547 USD |
6,885,056.7797 ANKR |
0.0512 USD |
0.0482 USD |
0.0628 USD |
0.0595 USD |
| 2024-12-04 |
0.0501 USD |
7,195,712.0637 ANKR |
0.0491 USD |
0.0479 USD |
0.0526 USD |
0.0517 USD |
| 2024-12-03 |
0.0476 USD |
9,366,473.1181 ANKR |
0.0447 USD |
0.0436 USD |
0.0500 USD |
0.0496 USD |
| 2024-12-02 |
0.0422 USD |
1,313,808.4984 ANKR |
0.0444 USD |
0.0401 USD |
0.0449 USD |
0.0426 USD |
| 2024-12-01 |
0.0444 USD |
6,661,624.0800 ANKR |
0.0443 USD |
0.0428 USD |
0.0457 USD |
0.0444 USD |
| 2024-11-30 |
0.0445 USD |
2,136,380.9024 ANKR |
0.0426 USD |
0.0418 USD |
0.0456 USD |
0.0445 USD |
| 2024-11-29 |
0.0418 USD |
1,381,203.2953 ANKR |
0.0414 USD |
0.0405 USD |
0.0432 USD |
0.0428 USD |
| 2024-11-28 |
0.0411 USD |
1,877,428.4734 ANKR |
0.0423 USD |
0.0403 USD |
0.0425 USD |
0.0420 USD |
| 2024-11-27 |
0.0416 USD |
3,234,683.3310 ANKR |
0.0406 USD |
0.0397 USD |
0.0435 USD |
0.0428 USD |
| 2024-11-26 |
0.0395 USD |
3,522,780.3096 ANKR |
0.0383 USD |
0.0377 USD |
0.0415 USD |
0.0396 USD |
| 2024-11-25 |
0.0403 USD |
2,850,430.5705 ANKR |
0.0395 USD |
0.0380 USD |
0.0414 USD |
0.0389 USD |
| 2024-11-24 |
0.0396 USD |
2,802,841.1926 ANKR |
0.0389 USD |
0.0362 USD |
0.0419 USD |
0.0389 USD |
| 2024-11-23 |
0.0382 USD |
6,355,261.2265 ANKR |
0.0345 USD |
0.0342 USD |
0.0408 USD |
0.0386 USD |
| 2024-11-22 |
0.0337 USD |
2,566,053.0567 ANKR |
0.0338 USD |
0.0326 USD |
0.0343 USD |
0.0334 USD |
| 2024-11-21 |
0.0331 USD |
533,001.9206 ANKR |
0.0325 USD |
0.0316 USD |
0.0343 USD |
0.0337 USD |
| 2024-11-20 |
0.0331 USD |
2,440,148.3089 ANKR |
0.0340 USD |
0.0318 USD |
0.0341 USD |
0.0328 USD |
| 2024-11-19 |
0.0344 USD |
3,243,225.0845 ANKR |
0.0342 USD |
0.0334 USD |
0.0360 USD |
0.0336 USD |
| 2024-11-18 |
0.0338 USD |
3,037,071.4711 ANKR |
0.0316 USD |
0.0316 USD |
0.0354 USD |
0.0338 USD |
| 2024-11-17 |
0.0324 USD |
1,394,930.9225 ANKR |
0.0333 USD |
0.0309 USD |
0.0333 USD |
0.0313 USD |
| 2024-11-16 |
0.0317 USD |
2,483,593.1447 ANKR |
0.0310 USD |
0.0309 USD |
0.0329 USD |
0.0328 USD |
| 2024-11-15 |
0.0286 USD |
615,229.7604 ANKR |
0.0287 USD |
0.0276 USD |
0.0292 USD |
0.0290 USD |
| 2024-11-14 |
0.0297 USD |
1,312,502.5195 ANKR |
0.0297 USD |
0.0281 USD |
0.0310 USD |
0.0281 USD |
| 2024-11-13 |
0.0312 USD |
2,050,208.7808 ANKR |
0.0323 USD |
0.0290 USD |
0.0330 USD |
0.0295 USD |
| 2024-11-12 |
0.0305 USD |
3,672,742.5614 ANKR |
0.0304 USD |
0.0287 USD |
0.0321 USD |
0.0298 USD |
| 2024-11-11 |
0.0294 USD |
5,172,481.2566 ANKR |
0.0290 USD |
0.0283 USD |
0.0306 USD |
0.0297 USD |
| 2024-11-10 |
0.0285 USD |
1,117,532.4751 ANKR |
0.0275 USD |
0.0273 USD |
0.0292 USD |
0.0286 USD |
| 2024-11-09 |
0.0269 USD |
426,828.3122 ANKR |
0.0261 USD |
0.0259 USD |
0.0277 USD |
0.0271 USD |
| 2024-11-08 |
0.0258 USD |
512,312.2074 ANKR |
0.0259 USD |
0.0253 USD |
0.0260 USD |
0.0258 USD |
| 2024-11-07 |
0.0260 USD |
407,854.8090 ANKR |
0.0258 USD |
0.0255 USD |
0.0264 USD |
0.0259 USD |