Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
0.0232 USD |
209,385.1856 ANKR |
0.0231 USD |
0.0228 USD |
0.0235 USD |
0.0235 USD |
| 2023-06-30 |
0.0227 USD |
2,846,967.0294 ANKR |
0.0224 USD |
0.0211 USD |
0.0235 USD |
0.0230 USD |
| 2023-06-29 |
0.0229 USD |
728,829.5103 ANKR |
0.0222 USD |
0.0222 USD |
0.0231 USD |
0.0225 USD |
| 2023-06-28 |
0.0230 USD |
881,131.5900 ANKR |
0.0240 USD |
0.0217 USD |
0.0240 USD |
0.0223 USD |
| 2023-06-27 |
0.0245 USD |
1,431,090.2359 ANKR |
0.0241 USD |
0.0240 USD |
0.0251 USD |
0.0241 USD |
| 2023-06-26 |
0.0250 USD |
1,257,125.3578 ANKR |
0.0251 USD |
0.0238 USD |
0.0265 USD |
0.0240 USD |
| 2023-06-25 |
0.0269 USD |
3,583,627.7443 ANKR |
0.0265 USD |
0.0245 USD |
0.0293 USD |
0.0251 USD |
| 2023-06-24 |
0.0262 USD |
15,466,695.7050 ANKR |
0.0234 USD |
0.0234 USD |
0.0284 USD |
0.0274 USD |
| 2023-06-23 |
0.0237 USD |
2,316,779.4922 ANKR |
0.0221 USD |
0.0220 USD |
0.0248 USD |
0.0238 USD |
| 2023-06-22 |
0.0225 USD |
716,793.1257 ANKR |
0.0227 USD |
0.0220 USD |
0.0232 USD |
0.0220 USD |
| 2023-06-21 |
0.0220 USD |
624,408.6185 ANKR |
0.0213 USD |
0.0213 USD |
0.0226 USD |
0.0225 USD |
| 2023-06-20 |
0.0206 USD |
72,444.6363 ANKR |
0.0203 USD |
0.0202 USD |
0.0210 USD |
0.0210 USD |
| 2023-06-19 |
0.0200 USD |
29,178.9227 ANKR |
0.0201 USD |
0.0198 USD |
0.0202 USD |
0.0200 USD |
| 2023-06-18 |
0.0202 USD |
31,957.1901 ANKR |
0.0200 USD |
0.0199 USD |
0.0205 USD |
0.0199 USD |
| 2023-06-17 |
0.0201 USD |
292,960.6389 ANKR |
0.0200 USD |
0.0200 USD |
0.0205 USD |
0.0201 USD |
| 2023-06-16 |
0.0195 USD |
243,050.4687 ANKR |
0.0194 USD |
0.0192 USD |
0.0199 USD |
0.0199 USD |
| 2023-06-15 |
0.0193 USD |
1,679,796.1714 ANKR |
0.0191 USD |
0.0189 USD |
0.0197 USD |
0.0196 USD |
| 2023-06-14 |
0.0196 USD |
2,712,821.7437 ANKR |
0.0201 USD |
0.0188 USD |
0.0203 USD |
0.0192 USD |
| 2023-06-13 |
0.0199 USD |
6,474,165.3807 ANKR |
0.0201 USD |
0.0198 USD |
0.0206 USD |
0.0200 USD |
| 2023-06-12 |
0.0199 USD |
68,345.7319 ANKR |
0.0196 USD |
0.0196 USD |
0.0203 USD |
0.0200 USD |
| 2023-06-11 |
0.0201 USD |
833,626.7599 ANKR |
0.0200 USD |
0.0200 USD |
0.0205 USD |
0.0201 USD |
| 2023-06-10 |
0.0197 USD |
3,067,317.3993 ANKR |
0.0235 USD |
0.0175 USD |
0.0235 USD |
0.0200 USD |
| 2023-06-09 |
0.0235 USD |
1,161,674.7239 ANKR |
0.0236 USD |
0.0232 USD |
0.0239 USD |
0.0234 USD |
| 2023-06-08 |
0.0241 USD |
7,183,686.8872 ANKR |
0.0233 USD |
0.0229 USD |
0.0250 USD |
0.0239 USD |
| 2023-06-07 |
0.0235 USD |
200,602.1423 ANKR |
0.0242 USD |
0.0230 USD |
0.0242 USD |
0.0231 USD |
| 2023-06-06 |
0.0237 USD |
689,144.3341 ANKR |
0.0234 USD |
0.0231 USD |
0.0246 USD |
0.0244 USD |
| 2023-06-05 |
0.0242 USD |
1,853,589.3425 ANKR |
0.0259 USD |
0.0229 USD |
0.0260 USD |
0.0235 USD |
| 2023-06-04 |
0.0264 USD |
488,955.7937 ANKR |
0.0257 USD |
0.0257 USD |
0.0265 USD |
0.0265 USD |
| 2023-06-03 |
0.0259 USD |
734,134.8004 ANKR |
0.0256 USD |
0.0256 USD |
0.0263 USD |
0.0256 USD |
| 2023-06-02 |
0.0253 USD |
199,961.2908 ANKR |
0.0248 USD |
0.0248 USD |
0.0257 USD |
0.0256 USD |
| 2023-06-01 |
0.0250 USD |
777,021.2311 ANKR |
0.0255 USD |
0.0249 USD |
0.0255 USD |
0.0251 USD |
| 2023-05-31 |
0.0255 USD |
227,922.3811 ANKR |
0.0266 USD |
0.0253 USD |
0.0266 USD |
0.0254 USD |
| 2023-05-30 |
0.0266 USD |
1,003,463.3310 ANKR |
0.0263 USD |
0.0262 USD |
0.0268 USD |
0.0266 USD |
| 2023-05-29 |
0.0267 USD |
679,291.4781 ANKR |
0.0263 USD |
0.0259 USD |
0.0276 USD |
0.0264 USD |
| 2023-05-28 |
0.0261 USD |
987,785.1991 ANKR |
0.0253 USD |
0.0253 USD |
0.0266 USD |
0.0266 USD |
| 2023-05-27 |
0.0252 USD |
4,113,501.8272 ANKR |
0.0251 USD |
0.0251 USD |
0.0255 USD |
0.0255 USD |
| 2023-05-26 |
0.0250 USD |
208,449.9127 ANKR |
0.0249 USD |
0.0247 USD |
0.0252 USD |
0.0252 USD |
| 2023-05-25 |
0.0247 USD |
563,558.3014 ANKR |
0.0247 USD |
0.0240 USD |
0.0251 USD |
0.0249 USD |
| 2023-05-24 |
0.0248 USD |
173,242.8721 ANKR |
0.0257 USD |
0.0243 USD |
0.0257 USD |
0.0249 USD |
| 2023-05-23 |
0.0259 USD |
147,979.1481 ANKR |
0.0253 USD |
0.0252 USD |
0.0264 USD |
0.0257 USD |
| 2023-05-22 |
0.0252 USD |
123,982.7628 ANKR |
0.0251 USD |
0.0250 USD |
0.0255 USD |
0.0254 USD |
| 2023-05-21 |
0.0259 USD |
1,281,905.5350 ANKR |
0.0261 USD |
0.0252 USD |
0.0262 USD |
0.0252 USD |
| 2023-05-20 |
0.0260 USD |
959,684.0162 ANKR |
0.0259 USD |
0.0257 USD |
0.0261 USD |
0.0261 USD |
| 2023-05-19 |
0.0260 USD |
1,242,827.5061 ANKR |
0.0259 USD |
0.0256 USD |
0.0263 USD |
0.0260 USD |
| 2023-05-18 |
0.0259 USD |
1,579,357.0701 ANKR |
0.0268 USD |
0.0254 USD |
0.0268 USD |
0.0260 USD |
| 2023-05-17 |
0.0263 USD |
6,405,081.9783 ANKR |
0.0264 USD |
0.0254 USD |
0.0270 USD |
0.0269 USD |
| 2023-05-16 |
0.0265 USD |
741,115.6824 ANKR |
0.0270 USD |
0.0261 USD |
0.0270 USD |
0.0264 USD |
| 2023-05-15 |
0.0275 USD |
9,419,844.0085 ANKR |
0.0254 USD |
0.0254 USD |
0.0287 USD |
0.0272 USD |
| 2023-05-14 |
0.0254 USD |
199,659.6718 ANKR |
0.0251 USD |
0.0250 USD |
0.0257 USD |
0.0254 USD |
| 2023-05-13 |
0.0254 USD |
79,801.3088 ANKR |
0.0257 USD |
0.0252 USD |
0.0257 USD |
0.0254 USD |