Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-04 |
0.0287 USD |
1,439,273.4971 ANKR |
0.0287 USD |
0.0281 USD |
0.0297 USD |
0.0290 USD |
| 2023-02-03 |
0.0279 USD |
1,114,234.7492 ANKR |
0.0276 USD |
0.0273 USD |
0.0284 USD |
0.0283 USD |
| 2023-02-02 |
0.0278 USD |
2,453,203.3393 ANKR |
0.0281 USD |
0.0271 USD |
0.0288 USD |
0.0272 USD |
| 2023-02-01 |
0.0270 USD |
2,111,985.3438 ANKR |
0.0258 USD |
0.0258 USD |
0.0287 USD |
0.0278 USD |
| 2023-01-31 |
0.0256 USD |
631,392.7794 ANKR |
0.0251 USD |
0.0249 USD |
0.0260 USD |
0.0258 USD |
| 2023-01-30 |
0.0256 USD |
1,299,261.7466 ANKR |
0.0276 USD |
0.0241 USD |
0.0276 USD |
0.0247 USD |
| 2023-01-29 |
0.0271 USD |
251,150.5472 ANKR |
0.0270 USD |
0.0269 USD |
0.0277 USD |
0.0277 USD |
| 2023-01-28 |
0.0274 USD |
1,823,964.1265 ANKR |
0.0283 USD |
0.0269 USD |
0.0285 USD |
0.0272 USD |
| 2023-01-27 |
0.0276 USD |
2,099,927.5527 ANKR |
0.0275 USD |
0.0268 USD |
0.0281 USD |
0.0277 USD |
| 2023-01-26 |
0.0280 USD |
1,207,559.8591 ANKR |
0.0282 USD |
0.0274 USD |
0.0286 USD |
0.0276 USD |
| 2023-01-25 |
0.0275 USD |
3,191,749.7846 ANKR |
0.0272 USD |
0.0258 USD |
0.0308 USD |
0.0281 USD |
| 2023-01-24 |
0.0277 USD |
8,903,345.4126 ANKR |
0.0264 USD |
0.0258 USD |
0.0317 USD |
0.0279 USD |
| 2023-01-23 |
0.0252 USD |
1,315,966.2082 ANKR |
0.0247 USD |
0.0246 USD |
0.0260 USD |
0.0257 USD |
| 2023-01-22 |
0.0249 USD |
1,914,038.0085 ANKR |
0.0243 USD |
0.0237 USD |
0.0255 USD |
0.0237 USD |
| 2023-01-21 |
0.0248 USD |
1,776,893.6972 ANKR |
0.0244 USD |
0.0239 USD |
0.0253 USD |
0.0246 USD |
| 2023-01-20 |
0.0232 USD |
1,820,783.3625 ANKR |
0.0225 USD |
0.0225 USD |
0.0241 USD |
0.0241 USD |
| 2023-01-19 |
0.0223 USD |
170,698.1423 ANKR |
0.0217 USD |
0.0216 USD |
0.0228 USD |
0.0225 USD |
| 2023-01-18 |
0.0231 USD |
5,255,315.9822 ANKR |
0.0231 USD |
0.0210 USD |
0.0255 USD |
0.0219 USD |
| 2023-01-17 |
0.0241 USD |
833,848.9888 ANKR |
0.0227 USD |
0.0226 USD |
0.0247 USD |
0.0234 USD |
| 2023-01-16 |
0.0234 USD |
2,971,821.5055 ANKR |
0.0231 USD |
0.0221 USD |
0.0250 USD |
0.0228 USD |
| 2023-01-15 |
0.0227 USD |
661,695.4706 ANKR |
0.0231 USD |
0.0219 USD |
0.0234 USD |
0.0230 USD |
| 2023-01-14 |
0.0233 USD |
8,017,288.0477 ANKR |
0.0219 USD |
0.0214 USD |
0.0250 USD |
0.0230 USD |
| 2023-01-13 |
0.0214 USD |
7,467,397.9446 ANKR |
0.0204 USD |
0.0204 USD |
0.0232 USD |
0.0217 USD |
| 2023-01-12 |
0.0199 USD |
1,204,394.5950 ANKR |
0.0197 USD |
0.0189 USD |
0.0209 USD |
0.0203 USD |
| 2023-01-11 |
0.0192 USD |
826,548.8613 ANKR |
0.0201 USD |
0.0190 USD |
0.0202 USD |
0.0192 USD |
| 2023-01-10 |
0.0202 USD |
4,324,443.5174 ANKR |
0.0199 USD |
0.0197 USD |
0.0213 USD |
0.0202 USD |
| 2023-01-09 |
0.0204 USD |
3,936,414.1622 ANKR |
0.0190 USD |
0.0185 USD |
0.0223 USD |
0.0205 USD |
| 2023-01-08 |
0.0181 USD |
1,139,479.1506 ANKR |
0.0163 USD |
0.0163 USD |
0.0200 USD |
0.0200 USD |
| 2023-01-07 |
0.0166 USD |
141,732.7281 ANKR |
0.0167 USD |
0.0164 USD |
0.0167 USD |
0.0165 USD |
| 2023-01-06 |
0.0164 USD |
281,285.1810 ANKR |
0.0162 USD |
0.0158 USD |
0.0168 USD |
0.0165 USD |
| 2023-01-05 |
0.0163 USD |
295,737.8038 ANKR |
0.0164 USD |
0.0161 USD |
0.0166 USD |
0.0162 USD |
| 2023-01-04 |
0.0164 USD |
1,594,906.5791 ANKR |
0.0161 USD |
0.0161 USD |
0.0166 USD |
0.0163 USD |
| 2023-01-03 |
0.0157 USD |
600,496.3378 ANKR |
0.0159 USD |
0.0157 USD |
0.0160 USD |
0.0158 USD |
| 2023-01-02 |
0.0159 USD |
159,119.7206 ANKR |
0.0157 USD |
0.0157 USD |
0.0160 USD |
0.0159 USD |
| 2023-01-01 |
0.0153 USD |
52,926.6341 ANKR |
0.0153 USD |
0.0153 USD |
0.0156 USD |
0.0156 USD |
| 2022-12-31 |
0.0153 USD |
178,677.0453 ANKR |
0.0153 USD |
0.0152 USD |
0.0154 USD |
0.0153 USD |
| 2022-12-30 |
0.0151 USD |
137,744.2955 ANKR |
0.0151 USD |
0.0148 USD |
0.0155 USD |
0.0152 USD |
| 2022-12-29 |
0.0150 USD |
464,401.8865 ANKR |
0.0153 USD |
0.0146 USD |
0.0153 USD |
0.0150 USD |
| 2022-12-28 |
0.0156 USD |
955,012.4009 ANKR |
0.0162 USD |
0.0151 USD |
0.0162 USD |
0.0152 USD |
| 2022-12-27 |
0.0166 USD |
71,838.6069 ANKR |
0.0171 USD |
0.0162 USD |
0.0172 USD |
0.0165 USD |
| 2022-12-26 |
0.0170 USD |
259,522.2918 ANKR |
0.0172 USD |
0.0168 USD |
0.0172 USD |
0.0170 USD |
| 2022-12-25 |
0.0173 USD |
136,181.9956 ANKR |
0.0175 USD |
0.0171 USD |
0.0177 USD |
0.0171 USD |