Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
0.0182 USD |
341,618.2193 ANKR |
0.0183 USD |
0.0180 USD |
0.0184 USD |
0.0181 USD |
| 2022-12-17 |
0.0180 USD |
238,438.7972 ANKR |
0.0183 USD |
0.0176 USD |
0.0184 USD |
0.0182 USD |
| 2022-12-16 |
0.0196 USD |
61,598.8028 ANKR |
0.0204 USD |
0.0194 USD |
0.0204 USD |
0.0195 USD |
| 2022-12-15 |
0.0206 USD |
57,943.5242 ANKR |
0.0207 USD |
0.0204 USD |
0.0207 USD |
0.0204 USD |
| 2022-12-14 |
0.0212 USD |
164,784.8204 ANKR |
0.0211 USD |
0.0208 USD |
0.0214 USD |
0.0208 USD |
| 2022-12-13 |
0.0208 USD |
482,816.7874 ANKR |
0.0206 USD |
0.0197 USD |
0.0212 USD |
0.0208 USD |
| 2022-12-12 |
0.0204 USD |
123,477.8439 ANKR |
0.0209 USD |
0.0203 USD |
0.0209 USD |
0.0207 USD |
| 2022-12-11 |
0.0214 USD |
44,456.9434 ANKR |
0.0214 USD |
0.0212 USD |
0.0217 USD |
0.0212 USD |
| 2022-12-10 |
0.0213 USD |
75,961.6281 ANKR |
0.0210 USD |
0.0210 USD |
0.0218 USD |
0.0213 USD |
| 2022-12-09 |
0.0211 USD |
19,734.6682 ANKR |
0.0211 USD |
0.0209 USD |
0.0212 USD |
0.0209 USD |
| 2022-12-08 |
0.0208 USD |
260,358.9130 ANKR |
0.0208 USD |
0.0207 USD |
0.0210 USD |
0.0210 USD |
| 2022-12-07 |
0.0208 USD |
176,684.9177 ANKR |
0.0217 USD |
0.0207 USD |
0.0217 USD |
0.0207 USD |
| 2022-12-06 |
0.0217 USD |
1,340,023.9110 ANKR |
0.0215 USD |
0.0214 USD |
0.0218 USD |
0.0217 USD |
| 2022-12-05 |
0.0216 USD |
115,144.5924 ANKR |
0.0217 USD |
0.0213 USD |
0.0219 USD |
0.0215 USD |
| 2022-12-04 |
0.0215 USD |
168,266.8542 ANKR |
0.0216 USD |
0.0214 USD |
0.0218 USD |
0.0217 USD |
| 2022-12-03 |
0.0218 USD |
84,225.0171 ANKR |
0.0221 USD |
0.0215 USD |
0.0221 USD |
0.0215 USD |
| 2022-12-02 |
0.0217 USD |
3,682,148.3560 ANKR |
0.0223 USD |
0.0205 USD |
0.0225 USD |
0.0220 USD |
| 2022-12-01 |
0.0226 USD |
509,514.2527 ANKR |
0.0228 USD |
0.0222 USD |
0.0228 USD |
0.0222 USD |
| 2022-11-30 |
0.0224 USD |
2,070,639.0477 ANKR |
0.0220 USD |
0.0219 USD |
0.0228 USD |
0.0228 USD |
| 2022-11-29 |
0.0220 USD |
642,661.9863 ANKR |
0.0216 USD |
0.0214 USD |
0.0222 USD |
0.0218 USD |
| 2022-11-28 |
0.0217 USD |
252,868.1008 ANKR |
0.0222 USD |
0.0211 USD |
0.0224 USD |
0.0216 USD |
| 2022-11-27 |
0.0227 USD |
1,704,037.1840 ANKR |
0.0225 USD |
0.0225 USD |
0.0227 USD |
0.0227 USD |
| 2022-11-26 |
0.0228 USD |
112,579.1998 ANKR |
0.0227 USD |
0.0226 USD |
0.0231 USD |
0.0226 USD |
| 2022-11-25 |
0.0227 USD |
305,241.9992 ANKR |
0.0233 USD |
0.0224 USD |
0.0233 USD |
0.0226 USD |
| 2022-11-24 |
0.0241 USD |
3,886,707.8036 ANKR |
0.0228 USD |
0.0228 USD |
0.0265 USD |
0.0232 USD |
| 2022-11-23 |
0.0221 USD |
185,831.4786 ANKR |
0.0217 USD |
0.0215 USD |
0.0226 USD |
0.0224 USD |
| 2022-11-22 |
0.0209 USD |
196,560.6731 ANKR |
0.0209 USD |
0.0202 USD |
0.0217 USD |
0.0216 USD |
| 2022-11-21 |
0.0208 USD |
842,108.4394 ANKR |
0.0204 USD |
0.0197 USD |
0.0221 USD |
0.0208 USD |
| 2022-11-20 |
0.0213 USD |
4,331,256.2730 ANKR |
0.0220 USD |
0.0206 USD |
0.0231 USD |
0.0206 USD |
| 2022-11-19 |
0.0219 USD |
7,125,813.4022 ANKR |
0.0212 USD |
0.0211 USD |
0.0227 USD |
0.0218 USD |
| 2022-11-18 |
0.0211 USD |
2,278,588.1720 ANKR |
0.0210 USD |
0.0208 USD |
0.0215 USD |
0.0211 USD |
| 2022-11-17 |
0.0209 USD |
583,817.3211 ANKR |
0.0212 USD |
0.0206 USD |
0.0213 USD |
0.0210 USD |
| 2022-11-16 |
0.0213 USD |
736,508.5605 ANKR |
0.0216 USD |
0.0207 USD |
0.0220 USD |
0.0212 USD |
| 2022-11-15 |
0.0216 USD |
404,984.2400 ANKR |
0.0212 USD |
0.0208 USD |
0.0221 USD |
0.0215 USD |
| 2022-11-14 |
0.0212 USD |
1,278,018.6809 ANKR |
0.0197 USD |
0.0194 USD |
0.0230 USD |
0.0211 USD |
| 2022-11-13 |
0.0231 USD |
2,768,096.6293 ANKR |
0.0208 USD |
0.0197 USD |
0.0295 USD |
0.0200 USD |
| 2022-11-12 |
0.0211 USD |
397,790.2907 ANKR |
0.0217 USD |
0.0204 USD |
0.0217 USD |
0.0206 USD |
| 2022-11-11 |
0.0214 USD |
1,562,082.1425 ANKR |
0.0230 USD |
0.0208 USD |
0.0233 USD |
0.0215 USD |
| 2022-11-10 |
0.0222 USD |
2,315,936.4671 ANKR |
0.0194 USD |
0.0194 USD |
0.0233 USD |
0.0230 USD |
| 2022-11-09 |
0.0219 USD |
2,000,734.3700 ANKR |
0.0243 USD |
0.0188 USD |
0.0249 USD |
0.0197 USD |
| 2022-11-08 |
0.0270 USD |
8,021,208.7207 ANKR |
0.0291 USD |
0.0220 USD |
0.0294 USD |
0.0243 USD |
| 2022-11-07 |
0.0294 USD |
1,094,444.6373 ANKR |
0.0296 USD |
0.0286 USD |
0.0302 USD |
0.0287 USD |
| 2022-11-06 |
0.0308 USD |
621,708.7497 ANKR |
0.0312 USD |
0.0301 USD |
0.0314 USD |
0.0301 USD |
| 2022-11-05 |
0.0319 USD |
757,782.1247 ANKR |
0.0320 USD |
0.0312 USD |
0.0324 USD |
0.0314 USD |
| 2022-11-04 |
0.0305 USD |
3,292,522.7022 ANKR |
0.0297 USD |
0.0297 USD |
0.0320 USD |
0.0318 USD |
| 2022-11-03 |
0.0300 USD |
2,040,135.6614 ANKR |
0.0287 USD |
0.0287 USD |
0.0315 USD |
0.0299 USD |
| 2022-11-02 |
0.0290 USD |
2,295,105.4224 ANKR |
0.0297 USD |
0.0283 USD |
0.0300 USD |
0.0285 USD |
| 2022-11-01 |
0.0302 USD |
5,023,795.3707 ANKR |
0.0295 USD |
0.0293 USD |
0.0369 USD |
0.0296 USD |
| 2022-10-31 |
0.0293 USD |
617,592.3391 ANKR |
0.0293 USD |
0.0285 USD |
0.0298 USD |
0.0294 USD |
| 2022-10-30 |
0.0297 USD |
494,566.3335 ANKR |
0.0297 USD |
0.0290 USD |
0.0304 USD |
0.0292 USD |