Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0191 USD |
998,431.3307 ANKR |
0.0195 USD |
0.0183 USD |
0.0196 USD |
0.0187 USD |
| 2023-08-30 |
0.0197 USD |
156,333.0680 ANKR |
0.0201 USD |
0.0195 USD |
0.0202 USD |
0.0196 USD |
| 2023-08-29 |
0.0201 USD |
719,089.1380 ANKR |
0.0197 USD |
0.0191 USD |
0.0205 USD |
0.0203 USD |
| 2023-08-28 |
0.0195 USD |
197,209.9173 ANKR |
0.0198 USD |
0.0193 USD |
0.0198 USD |
0.0197 USD |
| 2023-08-27 |
0.0198 USD |
176,521.9372 ANKR |
0.0199 USD |
0.0197 USD |
0.0200 USD |
0.0198 USD |
| 2023-08-26 |
0.0199 USD |
54,303.7972 ANKR |
0.0199 USD |
0.0198 USD |
0.0200 USD |
0.0199 USD |
| 2023-08-25 |
0.0198 USD |
341,510.5036 ANKR |
0.0197 USD |
0.0194 USD |
0.0201 USD |
0.0200 USD |
| 2023-08-24 |
0.0197 USD |
76,648.4312 ANKR |
0.0203 USD |
0.0196 USD |
0.0203 USD |
0.0196 USD |
| 2023-08-23 |
0.0201 USD |
603,672.3222 ANKR |
0.0199 USD |
0.0199 USD |
0.0205 USD |
0.0203 USD |
| 2023-08-22 |
0.0195 USD |
481,067.9899 ANKR |
0.0197 USD |
0.0190 USD |
0.0198 USD |
0.0197 USD |
| 2023-08-21 |
0.0198 USD |
278,428.6856 ANKR |
0.0203 USD |
0.0193 USD |
0.0203 USD |
0.0198 USD |
| 2023-08-20 |
0.0203 USD |
144,722.9410 ANKR |
0.0203 USD |
0.0202 USD |
0.0205 USD |
0.0203 USD |
| 2023-08-19 |
0.0199 USD |
215,065.4957 ANKR |
0.0198 USD |
0.0197 USD |
0.0203 USD |
0.0201 USD |
| 2023-08-18 |
0.0194 USD |
1,879,344.8590 ANKR |
0.0193 USD |
0.0187 USD |
0.0196 USD |
0.0196 USD |
| 2023-08-17 |
0.0194 USD |
2,664,216.7684 ANKR |
0.0212 USD |
0.0173 USD |
0.0215 USD |
0.0192 USD |
| 2023-08-16 |
0.0216 USD |
721,879.7490 ANKR |
0.0227 USD |
0.0208 USD |
0.0227 USD |
0.0208 USD |
| 2023-08-15 |
0.0233 USD |
1,246,379.5322 ANKR |
0.0241 USD |
0.0221 USD |
0.0241 USD |
0.0230 USD |
| 2023-08-14 |
0.0239 USD |
156,339.3974 ANKR |
0.0240 USD |
0.0238 USD |
0.0243 USD |
0.0241 USD |
| 2023-08-13 |
0.0241 USD |
974,639.9414 ANKR |
0.0242 USD |
0.0239 USD |
0.0243 USD |
0.0243 USD |
| 2023-08-12 |
0.0242 USD |
32,301.9546 ANKR |
0.0241 USD |
0.0241 USD |
0.0242 USD |
0.0241 USD |
| 2023-08-11 |
0.0241 USD |
288,498.7881 ANKR |
0.0243 USD |
0.0240 USD |
0.0243 USD |
0.0241 USD |
| 2023-08-10 |
0.0243 USD |
950,221.5996 ANKR |
0.0244 USD |
0.0242 USD |
0.0244 USD |
0.0243 USD |
| 2023-08-09 |
0.0244 USD |
1,062,426.4797 ANKR |
0.0245 USD |
0.0241 USD |
0.0245 USD |
0.0242 USD |
| 2023-08-08 |
0.0245 USD |
176,597.9113 ANKR |
0.0242 USD |
0.0240 USD |
0.0246 USD |
0.0245 USD |
| 2023-08-07 |
0.0241 USD |
1,171,875.6779 ANKR |
0.0242 USD |
0.0236 USD |
0.0244 USD |
0.0241 USD |
| 2023-08-06 |
0.0243 USD |
102,874.2702 ANKR |
0.0244 USD |
0.0242 USD |
0.0245 USD |
0.0242 USD |
| 2023-08-05 |
0.0243 USD |
35,725.7985 ANKR |
0.0242 USD |
0.0242 USD |
0.0245 USD |
0.0245 USD |
| 2023-08-04 |
0.0243 USD |
628,742.6918 ANKR |
0.0245 USD |
0.0240 USD |
0.0246 USD |
0.0240 USD |
| 2023-08-03 |
0.0245 USD |
185,551.0739 ANKR |
0.0244 USD |
0.0244 USD |
0.0247 USD |
0.0246 USD |
| 2023-08-02 |
0.0246 USD |
679,843.4313 ANKR |
0.0252 USD |
0.0243 USD |
0.0253 USD |
0.0245 USD |
| 2023-08-01 |
0.0247 USD |
293,618.9062 ANKR |
0.0254 USD |
0.0242 USD |
0.0254 USD |
0.0253 USD |
| 2023-07-31 |
0.0255 USD |
723,931.2266 ANKR |
0.0256 USD |
0.0251 USD |
0.0259 USD |
0.0255 USD |
| 2023-07-30 |
0.0261 USD |
519,026.2416 ANKR |
0.0270 USD |
0.0251 USD |
0.0270 USD |
0.0256 USD |
| 2023-07-29 |
0.0268 USD |
1,013,191.7759 ANKR |
0.0259 USD |
0.0258 USD |
0.0272 USD |
0.0270 USD |
| 2023-07-28 |
0.0252 USD |
188,728.2631 ANKR |
0.0252 USD |
0.0249 USD |
0.0259 USD |
0.0259 USD |
| 2023-07-27 |
0.0251 USD |
349,355.8382 ANKR |
0.0256 USD |
0.0248 USD |
0.0258 USD |
0.0251 USD |
| 2023-07-26 |
0.0260 USD |
6,976,041.2691 ANKR |
0.0246 USD |
0.0246 USD |
0.0266 USD |
0.0256 USD |
| 2023-07-25 |
0.0246 USD |
368,884.4297 ANKR |
0.0248 USD |
0.0244 USD |
0.0249 USD |
0.0246 USD |
| 2023-07-24 |
0.0247 USD |
2,352,253.1343 ANKR |
0.0259 USD |
0.0239 USD |
0.0259 USD |
0.0248 USD |
| 2023-07-23 |
0.0267 USD |
4,203,280.1894 ANKR |
0.0253 USD |
0.0253 USD |
0.0276 USD |
0.0258 USD |
| 2023-07-22 |
0.0254 USD |
328,410.1466 ANKR |
0.0254 USD |
0.0253 USD |
0.0256 USD |
0.0253 USD |
| 2023-07-21 |
0.0251 USD |
270,838.3281 ANKR |
0.0248 USD |
0.0248 USD |
0.0254 USD |
0.0254 USD |
| 2023-07-20 |
0.0249 USD |
140,229.2899 ANKR |
0.0250 USD |
0.0245 USD |
0.0255 USD |
0.0249 USD |
| 2023-07-19 |
0.0249 USD |
1,277,434.3232 ANKR |
0.0249 USD |
0.0247 USD |
0.0254 USD |
0.0250 USD |
| 2023-07-18 |
0.0250 USD |
762,958.9829 ANKR |
0.0256 USD |
0.0245 USD |
0.0256 USD |
0.0249 USD |
| 2023-07-17 |
0.0251 USD |
440,039.5153 ANKR |
0.0252 USD |
0.0249 USD |
0.0258 USD |
0.0258 USD |
| 2023-07-16 |
0.0263 USD |
778,665.6866 ANKR |
0.0264 USD |
0.0253 USD |
0.0267 USD |
0.0253 USD |
| 2023-07-15 |
0.0260 USD |
592,145.6887 ANKR |
0.0254 USD |
0.0254 USD |
0.0267 USD |
0.0263 USD |
| 2023-07-14 |
0.0260 USD |
1,181,667.3048 ANKR |
0.0261 USD |
0.0244 USD |
0.0265 USD |
0.0247 USD |
| 2023-07-13 |
0.0255 USD |
5,878,454.8340 ANKR |
0.0242 USD |
0.0241 USD |
0.0261 USD |
0.0261 USD |