Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
0.0199 USD |
2,153,282.6738 ANKR |
0.0190 USD |
0.0189 USD |
0.0205 USD |
0.0199 USD |
| 2023-10-05 |
0.0192 USD |
678,020.9573 ANKR |
0.0191 USD |
0.0188 USD |
0.0193 USD |
0.0191 USD |
| 2023-10-04 |
0.0189 USD |
380,539.4788 ANKR |
0.0194 USD |
0.0185 USD |
0.0194 USD |
0.0192 USD |
| 2023-10-03 |
0.0198 USD |
530,896.1669 ANKR |
0.0200 USD |
0.0194 USD |
0.0202 USD |
0.0194 USD |
| 2023-10-02 |
0.0205 USD |
5,804,291.5050 ANKR |
0.0206 USD |
0.0197 USD |
0.0208 USD |
0.0200 USD |
| 2023-10-01 |
0.0202 USD |
533,115.9036 ANKR |
0.0199 USD |
0.0199 USD |
0.0205 USD |
0.0203 USD |
| 2023-09-30 |
0.0198 USD |
454,764.9026 ANKR |
0.0196 USD |
0.0196 USD |
0.0199 USD |
0.0198 USD |
| 2023-09-29 |
0.0195 USD |
1,816,726.4587 ANKR |
0.0194 USD |
0.0194 USD |
0.0197 USD |
0.0196 USD |
| 2023-09-28 |
0.0193 USD |
1,719,755.6764 ANKR |
0.0191 USD |
0.0189 USD |
0.0194 USD |
0.0192 USD |
| 2023-09-27 |
0.0190 USD |
11,967,318.2668 ANKR |
0.0191 USD |
0.0188 USD |
0.0193 USD |
0.0191 USD |
| 2023-09-26 |
0.0194 USD |
137,438.0184 ANKR |
0.0195 USD |
0.0191 USD |
0.0197 USD |
0.0191 USD |
| 2023-09-25 |
0.0193 USD |
213,599.6741 ANKR |
0.0194 USD |
0.0190 USD |
0.0196 USD |
0.0194 USD |
| 2023-09-24 |
0.0198 USD |
943,782.5525 ANKR |
0.0202 USD |
0.0195 USD |
0.0202 USD |
0.0197 USD |
| 2023-09-23 |
0.0200 USD |
2,938,320.4898 ANKR |
0.0194 USD |
0.0194 USD |
0.0204 USD |
0.0201 USD |
| 2023-09-22 |
0.0192 USD |
9,238,344.0434 ANKR |
0.0189 USD |
0.0188 USD |
0.0194 USD |
0.0194 USD |
| 2023-09-21 |
0.0191 USD |
193,909.7439 ANKR |
0.0196 USD |
0.0188 USD |
0.0196 USD |
0.0189 USD |
| 2023-09-20 |
0.0193 USD |
385,396.5664 ANKR |
0.0191 USD |
0.0190 USD |
0.0196 USD |
0.0195 USD |
| 2023-09-19 |
0.0187 USD |
202,476.1561 ANKR |
0.0185 USD |
0.0184 USD |
0.0190 USD |
0.0190 USD |
| 2023-09-18 |
0.0187 USD |
597,151.7636 ANKR |
0.0184 USD |
0.0182 USD |
0.0190 USD |
0.0187 USD |
| 2023-09-17 |
0.0186 USD |
326,646.5408 ANKR |
0.0192 USD |
0.0182 USD |
0.0192 USD |
0.0183 USD |
| 2023-09-16 |
0.0192 USD |
767,973.5467 ANKR |
0.0191 USD |
0.0189 USD |
0.0195 USD |
0.0192 USD |
| 2023-09-15 |
0.0188 USD |
337,242.5190 ANKR |
0.0187 USD |
0.0185 USD |
0.0191 USD |
0.0190 USD |
| 2023-09-14 |
0.0186 USD |
372,617.3571 ANKR |
0.0183 USD |
0.0181 USD |
0.0188 USD |
0.0187 USD |
| 2023-09-13 |
0.0180 USD |
214,421.9770 ANKR |
0.0175 USD |
0.0175 USD |
0.0183 USD |
0.0183 USD |
| 2023-09-12 |
0.0179 USD |
1,673,007.7572 ANKR |
0.0172 USD |
0.0172 USD |
0.0185 USD |
0.0176 USD |
| 2023-09-11 |
0.0175 USD |
613,708.2213 ANKR |
0.0182 USD |
0.0170 USD |
0.0182 USD |
0.0171 USD |
| 2023-09-10 |
0.0183 USD |
325,115.6321 ANKR |
0.0188 USD |
0.0178 USD |
0.0188 USD |
0.0184 USD |
| 2023-09-09 |
0.0189 USD |
153,457.9311 ANKR |
0.0190 USD |
0.0186 USD |
0.0190 USD |
0.0189 USD |
| 2023-09-08 |
0.0189 USD |
362,888.3968 ANKR |
0.0191 USD |
0.0188 USD |
0.0191 USD |
0.0190 USD |
| 2023-09-07 |
0.0186 USD |
121,214.3799 ANKR |
0.0186 USD |
0.0184 USD |
0.0190 USD |
0.0190 USD |
| 2023-09-06 |
0.0183 USD |
120,164.0397 ANKR |
0.0186 USD |
0.0182 USD |
0.0186 USD |
0.0185 USD |
| 2023-09-05 |
0.0184 USD |
588,688.0915 ANKR |
0.0181 USD |
0.0180 USD |
0.0186 USD |
0.0185 USD |
| 2023-09-04 |
0.0182 USD |
523,942.6341 ANKR |
0.0184 USD |
0.0180 USD |
0.0186 USD |
0.0180 USD |
| 2023-09-03 |
0.0181 USD |
255,533.6045 ANKR |
0.0182 USD |
0.0181 USD |
0.0185 USD |
0.0182 USD |
| 2023-09-02 |
0.0182 USD |
714,352.4056 ANKR |
0.0183 USD |
0.0179 USD |
0.0183 USD |
0.0182 USD |
| 2023-09-01 |
0.0184 USD |
276,741.6705 ANKR |
0.0187 USD |
0.0182 USD |
0.0187 USD |
0.0183 USD |
| 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 |