Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0337 USD |
2,271,481.8698 ANKR |
0.0338 USD |
0.0326 USD |
0.0343 USD |
0.0335 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 |
| 2024-11-06 |
0.0249 USD |
746,001.9104 ANKR |
0.0235 USD |
0.0235 USD |
0.0253 USD |
0.0252 USD |
| 2024-11-05 |
0.0231 USD |
744,925.7225 ANKR |
0.0226 USD |
0.0225 USD |
0.0236 USD |
0.0232 USD |
| 2024-11-04 |
0.0227 USD |
367,681.8894 ANKR |
0.0230 USD |
0.0222 USD |
0.0233 USD |
0.0222 USD |
| 2024-11-03 |
0.0228 USD |
364,438.5054 ANKR |
0.0236 USD |
0.0220 USD |
0.0236 USD |
0.0229 USD |
| 2024-11-02 |
0.0236 USD |
640,149.5791 ANKR |
0.0241 USD |
0.0231 USD |
0.0242 USD |
0.0235 USD |
| 2024-11-01 |
0.0241 USD |
101,215.3163 ANKR |
0.0240 USD |
0.0238 USD |
0.0248 USD |
0.0239 USD |
| 2024-10-31 |
0.0251 USD |
258,968.7137 ANKR |
0.0256 USD |
0.0241 USD |
0.0256 USD |
0.0242 USD |
| 2024-10-30 |
0.0256 USD |
138,533.6344 ANKR |
0.0261 USD |
0.0254 USD |
0.0261 USD |
0.0256 USD |
| 2024-10-29 |
0.0257 USD |
387,456.4962 ANKR |
0.0250 USD |
0.0250 USD |
0.0262 USD |
0.0257 USD |
| 2024-10-28 |
0.0246 USD |
302,870.6726 ANKR |
0.0248 USD |
0.0241 USD |
0.0249 USD |
0.0247 USD |
| 2024-10-27 |
0.0249 USD |
444,146.4176 ANKR |
0.0247 USD |
0.0246 USD |
0.0253 USD |
0.0252 USD |
| 2024-10-26 |
0.0248 USD |
126,766.7254 ANKR |
0.0242 USD |
0.0242 USD |
0.0251 USD |
0.0248 USD |
| 2024-10-25 |
0.0266 USD |
425,911.5460 ANKR |
0.0274 USD |
0.0256 USD |
0.0274 USD |
0.0258 USD |
| 2024-10-24 |
0.0277 USD |
1,546,749.7828 ANKR |
0.0266 USD |
0.0260 USD |
0.0285 USD |
0.0275 USD |
| 2024-10-23 |
0.0265 USD |
556,626.8355 ANKR |
0.0275 USD |
0.0259 USD |
0.0275 USD |
0.0264 USD |
| 2024-10-22 |
0.0273 USD |
263,243.8933 ANKR |
0.0280 USD |
0.0269 USD |
0.0280 USD |
0.0274 USD |
| 2024-10-21 |
0.0283 USD |
1,834,414.4821 ANKR |
0.0289 USD |
0.0275 USD |
0.0363 USD |
0.0282 USD |
| 2024-10-20 |
0.0281 USD |
181,527.2379 ANKR |
0.0279 USD |
0.0277 USD |
0.0284 USD |
0.0282 USD |
| 2024-10-19 |
0.0278 USD |
215,806.3333 ANKR |
0.0273 USD |
0.0273 USD |
0.0284 USD |
0.0277 USD |
| 2024-10-18 |
0.0271 USD |
154,194.4953 ANKR |
0.0267 USD |
0.0267 USD |
0.0272 USD |
0.0272 USD |
| 2024-10-17 |
0.0267 USD |
128,812.7411 ANKR |
0.0273 USD |
0.0263 USD |
0.0274 USD |
0.0265 USD |
| 2024-10-16 |
0.0274 USD |
450,267.1265 ANKR |
0.0276 USD |
0.0271 USD |
0.0278 USD |
0.0276 USD |
| 2024-10-15 |
0.0272 USD |
453,082.4194 ANKR |
0.0278 USD |
0.0265 USD |
0.0278 USD |
0.0271 USD |
| 2024-10-14 |
0.0273 USD |
1,599,608.5320 ANKR |
0.0269 USD |
0.0252 USD |
0.0278 USD |
0.0278 USD |
| 2024-10-13 |
0.0267 USD |
63,913.0580 ANKR |
0.0269 USD |
0.0261 USD |
0.0270 USD |
0.0263 USD |
| 2024-10-12 |
0.0270 USD |
261,693.7067 ANKR |
0.0269 USD |
0.0266 USD |
0.0272 USD |
0.0267 USD |
| 2024-10-11 |
0.0263 USD |
548,513.1645 ANKR |
0.0256 USD |
0.0255 USD |
0.0269 USD |
0.0268 USD |
| 2024-10-10 |
0.0255 USD |
337,219.0397 ANKR |
0.0256 USD |
0.0253 USD |
0.0258 USD |
0.0253 USD |
| 2024-10-09 |
0.0262 USD |
346,347.2810 ANKR |
0.0265 USD |
0.0256 USD |
0.0267 USD |
0.0256 USD |
| 2024-10-08 |
0.0266 USD |
105,723.5479 ANKR |
0.0270 USD |
0.0262 USD |
0.0272 USD |
0.0264 USD |
| 2024-10-07 |
0.0277 USD |
350,194.7855 ANKR |
0.0274 USD |
0.0271 USD |
0.0279 USD |
0.0273 USD |
| 2024-10-06 |
0.0271 USD |
209,431.0271 ANKR |
0.0269 USD |
0.0266 USD |
0.0275 USD |
0.0274 USD |
| 2024-10-05 |
0.0269 USD |
158,157.8171 ANKR |
0.0268 USD |
0.0264 USD |
0.0273 USD |
0.0264 USD |
| 2024-10-04 |
0.0261 USD |
1,140,453.0751 ANKR |
0.0254 USD |
0.0252 USD |
0.0267 USD |
0.0266 USD |