Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-26 |
0.0326 USD |
322,076.6205 ANKR |
0.0325 USD |
0.0320 USD |
0.0335 USD |
0.0322 USD |
| 2023-03-25 |
0.0325 USD |
343,472.0553 ANKR |
0.0332 USD |
0.0316 USD |
0.0335 USD |
0.0322 USD |
| 2023-03-24 |
0.0348 USD |
2,599,802.5749 ANKR |
0.0346 USD |
0.0330 USD |
0.0353 USD |
0.0335 USD |
| 2023-03-23 |
0.0339 USD |
688,199.1228 ANKR |
0.0332 USD |
0.0325 USD |
0.0346 USD |
0.0345 USD |
| 2023-03-22 |
0.0329 USD |
2,401,511.2615 ANKR |
0.0347 USD |
0.0300 USD |
0.0348 USD |
0.0324 USD |
| 2023-03-21 |
0.0344 USD |
539,494.1568 ANKR |
0.0341 USD |
0.0325 USD |
0.0358 USD |
0.0350 USD |
| 2023-03-20 |
0.0351 USD |
314,349.9906 ANKR |
0.0364 USD |
0.0336 USD |
0.0364 USD |
0.0340 USD |
| 2023-03-19 |
0.0357 USD |
683,860.5587 ANKR |
0.0363 USD |
0.0346 USD |
0.0372 USD |
0.0364 USD |
| 2023-03-18 |
0.0371 USD |
1,177,384.2100 ANKR |
0.0376 USD |
0.0353 USD |
0.0381 USD |
0.0363 USD |
| 2023-03-17 |
0.0360 USD |
1,384,373.3754 ANKR |
0.0351 USD |
0.0347 USD |
0.0371 USD |
0.0371 USD |
| 2023-03-16 |
0.0349 USD |
535,289.1248 ANKR |
0.0347 USD |
0.0335 USD |
0.0364 USD |
0.0353 USD |
| 2023-03-15 |
0.0343 USD |
1,990,022.7099 ANKR |
0.0361 USD |
0.0322 USD |
0.0369 USD |
0.0347 USD |
| 2023-03-14 |
0.0359 USD |
3,604,185.3505 ANKR |
0.0340 USD |
0.0340 USD |
0.0381 USD |
0.0358 USD |
| 2023-03-13 |
0.0327 USD |
2,405,324.8735 ANKR |
0.0306 USD |
0.0303 USD |
0.0354 USD |
0.0347 USD |
| 2023-03-12 |
0.0279 USD |
2,224,680.6532 ANKR |
0.0275 USD |
0.0268 USD |
0.0296 USD |
0.0296 USD |
| 2023-03-11 |
0.0273 USD |
2,138,029.4247 ANKR |
0.0282 USD |
0.0265 USD |
0.0289 USD |
0.0274 USD |
| 2023-03-10 |
0.0270 USD |
4,044,133.2584 ANKR |
0.0275 USD |
0.0257 USD |
0.0280 USD |
0.0279 USD |
| 2023-03-09 |
0.0301 USD |
1,732,174.6490 ANKR |
0.0302 USD |
0.0272 USD |
0.0309 USD |
0.0278 USD |
| 2023-03-08 |
0.0308 USD |
4,328,333.5862 ANKR |
0.0323 USD |
0.0294 USD |
0.0323 USD |
0.0298 USD |
| 2023-03-07 |
0.0327 USD |
921,333.5928 ANKR |
0.0338 USD |
0.0315 USD |
0.0343 USD |
0.0319 USD |
| 2023-03-06 |
0.0337 USD |
926,621.1587 ANKR |
0.0343 USD |
0.0331 USD |
0.0350 USD |
0.0341 USD |
| 2023-03-05 |
0.0344 USD |
275,918.0531 ANKR |
0.0335 USD |
0.0332 USD |
0.0350 USD |
0.0347 USD |
| 2023-03-04 |
0.0335 USD |
868,294.9803 ANKR |
0.0354 USD |
0.0324 USD |
0.0362 USD |
0.0327 USD |
| 2023-03-03 |
0.0350 USD |
2,090,550.7795 ANKR |
0.0373 USD |
0.0331 USD |
0.0373 USD |
0.0355 USD |
| 2023-03-02 |
0.0373 USD |
2,066,826.5918 ANKR |
0.0392 USD |
0.0365 USD |
0.0392 USD |
0.0376 USD |
| 2023-03-01 |
0.0394 USD |
1,864,241.1834 ANKR |
0.0391 USD |
0.0382 USD |
0.0412 USD |
0.0395 USD |
| 2023-02-28 |
0.0403 USD |
1,390,254.8887 ANKR |
0.0425 USD |
0.0385 USD |
0.0437 USD |
0.0390 USD |
| 2023-02-27 |
0.0435 USD |
8,084,090.5162 ANKR |
0.0429 USD |
0.0417 USD |
0.0539 USD |
0.0424 USD |
| 2023-02-26 |
0.0424 USD |
4,802,933.0220 ANKR |
0.0405 USD |
0.0405 USD |
0.0447 USD |
0.0432 USD |
| 2023-02-25 |
0.0401 USD |
835,641.0298 ANKR |
0.0429 USD |
0.0391 USD |
0.0429 USD |
0.0408 USD |
| 2023-02-24 |
0.0458 USD |
4,852,149.2579 ANKR |
0.0477 USD |
0.0423 USD |
0.0503 USD |
0.0427 USD |
| 2023-02-23 |
0.0516 USD |
4,215,345.5785 ANKR |
0.0494 USD |
0.0475 USD |
0.0549 USD |
0.0480 USD |
| 2023-02-22 |
0.0489 USD |
10,753,725.6420 ANKR |
0.0462 USD |
0.0444 USD |
0.0542 USD |
0.0507 USD |
| 2023-02-21 |
0.0476 USD |
12,693,610.8284 ANKR |
0.0347 USD |
0.0328 USD |
0.0567 USD |
0.0455 USD |
| 2023-02-20 |
0.0342 USD |
3,896,785.4076 ANKR |
0.0324 USD |
0.0319 USD |
0.0359 USD |
0.0349 USD |
| 2023-02-19 |
0.0323 USD |
718,229.6426 ANKR |
0.0328 USD |
0.0316 USD |
0.0332 USD |
0.0324 USD |
| 2023-02-18 |
0.0330 USD |
3,551,840.6274 ANKR |
0.0324 USD |
0.0321 USD |
0.0334 USD |
0.0330 USD |
| 2023-02-17 |
0.0320 USD |
3,937,169.8964 ANKR |
0.0298 USD |
0.0298 USD |
0.0328 USD |
0.0326 USD |
| 2023-02-16 |
0.0318 USD |
3,028,602.2344 ANKR |
0.0322 USD |
0.0300 USD |
0.0328 USD |
0.0302 USD |
| 2023-02-15 |
0.0305 USD |
2,865,596.5907 ANKR |
0.0288 USD |
0.0284 USD |
0.0329 USD |
0.0321 USD |
| 2023-02-14 |
0.0280 USD |
829,959.4939 ANKR |
0.0278 USD |
0.0270 USD |
0.0285 USD |
0.0285 USD |
| 2023-02-13 |
0.0277 USD |
1,227,914.6140 ANKR |
0.0291 USD |
0.0265 USD |
0.0297 USD |
0.0272 USD |
| 2023-02-12 |
0.0300 USD |
972,711.8983 ANKR |
0.0300 USD |
0.0285 USD |
0.0305 USD |
0.0289 USD |
| 2023-02-11 |
0.0294 USD |
1,264,452.0188 ANKR |
0.0299 USD |
0.0291 USD |
0.0301 USD |
0.0300 USD |
| 2023-02-10 |
0.0320 USD |
5,322,766.7846 ANKR |
0.0308 USD |
0.0292 USD |
0.0342 USD |
0.0300 USD |
| 2023-02-09 |
0.0319 USD |
9,067,320.9581 ANKR |
0.0309 USD |
0.0280 USD |
0.0354 USD |
0.0304 USD |
| 2023-02-08 |
0.0313 USD |
3,188,974.8738 ANKR |
0.0313 USD |
0.0293 USD |
0.0334 USD |
0.0307 USD |
| 2023-02-07 |
0.0307 USD |
3,319,491.4701 ANKR |
0.0286 USD |
0.0284 USD |
0.0325 USD |
0.0312 USD |
| 2023-02-06 |
0.0298 USD |
3,531,067.0514 ANKR |
0.0279 USD |
0.0275 USD |
0.0312 USD |
0.0291 USD |
| 2023-02-05 |
0.0278 USD |
888,203.2521 ANKR |
0.0290 USD |
0.0270 USD |
0.0294 USD |
0.0277 USD |