Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-12 |
0.0250 USD |
237,966.1184 ANKR |
0.0251 USD |
0.0242 USD |
0.0253 USD |
0.0253 USD |
| 2023-05-11 |
0.0258 USD |
660,893.2465 ANKR |
0.0271 USD |
0.0249 USD |
0.0271 USD |
0.0252 USD |
| 2023-05-10 |
0.0269 USD |
583,542.6766 ANKR |
0.0263 USD |
0.0257 USD |
0.0274 USD |
0.0272 USD |
| 2023-05-09 |
0.0267 USD |
3,954,777.5152 ANKR |
0.0261 USD |
0.0260 USD |
0.0270 USD |
0.0262 USD |
| 2023-05-08 |
0.0269 USD |
3,586,491.1298 ANKR |
0.0287 USD |
0.0252 USD |
0.0287 USD |
0.0261 USD |
| 2023-05-07 |
0.0291 USD |
4,411,066.5193 ANKR |
0.0289 USD |
0.0287 USD |
0.0291 USD |
0.0288 USD |
| 2023-05-06 |
0.0289 USD |
558,864.1832 ANKR |
0.0302 USD |
0.0284 USD |
0.0302 USD |
0.0289 USD |
| 2023-05-05 |
0.0295 USD |
671,460.5242 ANKR |
0.0296 USD |
0.0293 USD |
0.0302 USD |
0.0302 USD |
| 2023-05-04 |
0.0296 USD |
291,547.5980 ANKR |
0.0302 USD |
0.0292 USD |
0.0302 USD |
0.0293 USD |
| 2023-05-03 |
0.0290 USD |
376,716.4821 ANKR |
0.0299 USD |
0.0287 USD |
0.0299 USD |
0.0295 USD |
| 2023-05-02 |
0.0296 USD |
557,679.6386 ANKR |
0.0294 USD |
0.0292 USD |
0.0299 USD |
0.0299 USD |
| 2023-05-01 |
0.0295 USD |
14,491,312.7348 ANKR |
0.0309 USD |
0.0293 USD |
0.0309 USD |
0.0295 USD |
| 2023-04-30 |
0.0310 USD |
307,547.8712 ANKR |
0.0313 USD |
0.0307 USD |
0.0316 USD |
0.0310 USD |
| 2023-04-29 |
0.0316 USD |
77,998.4579 ANKR |
0.0313 USD |
0.0313 USD |
0.0317 USD |
0.0315 USD |
| 2023-04-28 |
0.0313 USD |
671,870.3566 ANKR |
0.0315 USD |
0.0308 USD |
0.0316 USD |
0.0314 USD |
| 2023-04-27 |
0.0314 USD |
235,191.5188 ANKR |
0.0313 USD |
0.0311 USD |
0.0320 USD |
0.0316 USD |
| 2023-04-26 |
0.0327 USD |
11,253,231.5659 ANKR |
0.0317 USD |
0.0299 USD |
0.0332 USD |
0.0312 USD |
| 2023-04-25 |
0.0308 USD |
256,101.1388 ANKR |
0.0310 USD |
0.0303 USD |
0.0320 USD |
0.0319 USD |
| 2023-04-24 |
0.0314 USD |
200,421.6598 ANKR |
0.0318 USD |
0.0307 USD |
0.0318 USD |
0.0314 USD |
| 2023-04-23 |
0.0314 USD |
157,554.9717 ANKR |
0.0321 USD |
0.0305 USD |
0.0323 USD |
0.0312 USD |
| 2023-04-22 |
0.0319 USD |
256,777.8819 ANKR |
0.0318 USD |
0.0315 USD |
0.0323 USD |
0.0323 USD |
| 2023-04-21 |
0.0320 USD |
926,356.8131 ANKR |
0.0332 USD |
0.0312 USD |
0.0337 USD |
0.0312 USD |
| 2023-04-20 |
0.0334 USD |
797,541.1904 ANKR |
0.0338 USD |
0.0325 USD |
0.0344 USD |
0.0329 USD |
| 2023-04-19 |
0.0349 USD |
4,372,340.3747 ANKR |
0.0373 USD |
0.0334 USD |
0.0380 USD |
0.0343 USD |
| 2023-04-18 |
0.0372 USD |
5,035,220.1971 ANKR |
0.0357 USD |
0.0355 USD |
0.0378 USD |
0.0370 USD |
| 2023-04-17 |
0.0359 USD |
1,303,589.5206 ANKR |
0.0368 USD |
0.0353 USD |
0.0368 USD |
0.0360 USD |
| 2023-04-16 |
0.0364 USD |
9,109,384.4445 ANKR |
0.0371 USD |
0.0360 USD |
0.0372 USD |
0.0370 USD |
| 2023-04-15 |
0.0366 USD |
2,919,639.4839 ANKR |
0.0361 USD |
0.0357 USD |
0.0439 USD |
0.0371 USD |
| 2023-04-14 |
0.0362 USD |
493,877.6805 ANKR |
0.0359 USD |
0.0350 USD |
0.0368 USD |
0.0361 USD |
| 2023-04-13 |
0.0355 USD |
1,101,575.1066 ANKR |
0.0356 USD |
0.0348 USD |
0.0359 USD |
0.0359 USD |
| 2023-04-12 |
0.0354 USD |
4,131,943.8774 ANKR |
0.0360 USD |
0.0343 USD |
0.0360 USD |
0.0356 USD |
| 2023-04-11 |
0.0362 USD |
3,552,117.7381 ANKR |
0.0364 USD |
0.0360 USD |
0.0369 USD |
0.0363 USD |
| 2023-04-10 |
0.0359 USD |
2,835,912.3786 ANKR |
0.0353 USD |
0.0348 USD |
0.0363 USD |
0.0363 USD |
| 2023-04-09 |
0.0347 USD |
196,932.9533 ANKR |
0.0351 USD |
0.0341 USD |
0.0352 USD |
0.0352 USD |
| 2023-04-08 |
0.0352 USD |
121,367.4020 ANKR |
0.0350 USD |
0.0348 USD |
0.0358 USD |
0.0349 USD |
| 2023-04-07 |
0.0350 USD |
183,261.4183 ANKR |
0.0354 USD |
0.0345 USD |
0.0358 USD |
0.0348 USD |
| 2023-04-06 |
0.0352 USD |
516,790.7518 ANKR |
0.0363 USD |
0.0345 USD |
0.0363 USD |
0.0352 USD |
| 2023-04-05 |
0.0360 USD |
1,331,050.7030 ANKR |
0.0347 USD |
0.0345 USD |
0.0374 USD |
0.0358 USD |
| 2023-04-04 |
0.0346 USD |
897,605.7575 ANKR |
0.0337 USD |
0.0336 USD |
0.0356 USD |
0.0349 USD |