Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-29 |
0.0297 USD |
348,064.2819 ANKR |
0.0293 USD |
0.0293 USD |
0.0301 USD |
0.0297 USD |
| 2022-10-28 |
0.0287 USD |
753,357.5377 ANKR |
0.0286 USD |
0.0281 USD |
0.0293 USD |
0.0293 USD |
| 2022-10-27 |
0.0292 USD |
514,639.5061 ANKR |
0.0292 USD |
0.0286 USD |
0.0300 USD |
0.0287 USD |
| 2022-10-26 |
0.0290 USD |
168,114.9449 ANKR |
0.0285 USD |
0.0285 USD |
0.0295 USD |
0.0292 USD |
| 2022-10-25 |
0.0284 USD |
189,762.2770 ANKR |
0.0280 USD |
0.0279 USD |
0.0291 USD |
0.0284 USD |
| 2022-10-24 |
0.0282 USD |
134,755.3973 ANKR |
0.0286 USD |
0.0278 USD |
0.0286 USD |
0.0281 USD |
| 2022-10-23 |
0.0283 USD |
109,964.8676 ANKR |
0.0286 USD |
0.0279 USD |
0.0288 USD |
0.0287 USD |
| 2022-10-22 |
0.0288 USD |
338,044.1855 ANKR |
0.0280 USD |
0.0280 USD |
0.0293 USD |
0.0288 USD |
| 2022-10-21 |
0.0281 USD |
486,770.7283 ANKR |
0.0289 USD |
0.0273 USD |
0.0289 USD |
0.0282 USD |
| 2022-10-20 |
0.0298 USD |
505,659.2669 ANKR |
0.0300 USD |
0.0289 USD |
0.0306 USD |
0.0289 USD |
| 2022-10-19 |
0.0307 USD |
1,990,292.6947 ANKR |
0.0329 USD |
0.0298 USD |
0.0331 USD |
0.0303 USD |
| 2022-10-18 |
0.0330 USD |
10,849,787.9989 ANKR |
0.0284 USD |
0.0284 USD |
0.0364 USD |
0.0327 USD |
| 2022-10-17 |
0.0277 USD |
399,920.7827 ANKR |
0.0273 USD |
0.0271 USD |
0.0282 USD |
0.0281 USD |
| 2022-10-16 |
0.0275 USD |
46,699.5530 ANKR |
0.0270 USD |
0.0270 USD |
0.0279 USD |
0.0273 USD |
| 2022-10-15 |
0.0273 USD |
42,375.0965 ANKR |
0.0270 USD |
0.0269 USD |
0.0275 USD |
0.0273 USD |
| 2022-10-14 |
0.0271 USD |
582,245.7561 ANKR |
0.0273 USD |
0.0267 USD |
0.0281 USD |
0.0268 USD |
| 2022-10-13 |
0.0262 USD |
402,835.7295 ANKR |
0.0276 USD |
0.0254 USD |
0.0276 USD |
0.0275 USD |
| 2022-10-12 |
0.0285 USD |
314,593.1084 ANKR |
0.0283 USD |
0.0277 USD |
0.0285 USD |
0.0280 USD |
| 2022-10-11 |
0.0284 USD |
122,141.0104 ANKR |
0.0286 USD |
0.0281 USD |
0.0287 USD |
0.0283 USD |
| 2022-10-10 |
0.0298 USD |
193,136.9311 ANKR |
0.0305 USD |
0.0289 USD |
0.0305 USD |
0.0290 USD |
| 2022-10-09 |
0.0302 USD |
191,199.4163 ANKR |
0.0302 USD |
0.0301 USD |
0.0304 USD |
0.0304 USD |
| 2022-10-08 |
0.0303 USD |
551,863.4926 ANKR |
0.0304 USD |
0.0301 USD |
0.0308 USD |
0.0301 USD |
| 2022-10-07 |
0.0302 USD |
911,928.7057 ANKR |
0.0307 USD |
0.0298 USD |
0.0308 USD |
0.0304 USD |
| 2022-10-06 |
0.0309 USD |
80,300.7542 ANKR |
0.0311 USD |
0.0306 USD |
0.0314 USD |
0.0306 USD |
| 2022-10-05 |
0.0308 USD |
92,322.6815 ANKR |
0.0309 USD |
0.0303 USD |
0.0312 USD |
0.0309 USD |
| 2022-10-04 |
0.0309 USD |
97,561.8343 ANKR |
0.0307 USD |
0.0304 USD |
0.0311 USD |
0.0311 USD |
| 2022-10-03 |
0.0304 USD |
105,850.1687 ANKR |
0.0298 USD |
0.0296 USD |
0.0312 USD |
0.0306 USD |
| 2022-10-02 |
0.0302 USD |
159,662.4700 ANKR |
0.0305 USD |
0.0298 USD |
0.0306 USD |
0.0300 USD |
| 2022-10-01 |
0.0305 USD |
30,595.9219 ANKR |
0.0305 USD |
0.0304 USD |
0.0307 USD |
0.0304 USD |
| 2022-09-30 |
0.0307 USD |
507,327.9850 ANKR |
0.0311 USD |
0.0301 USD |
0.0312 USD |
0.0303 USD |
| 2022-09-29 |
0.0304 USD |
444,045.9101 ANKR |
0.0305 USD |
0.0299 USD |
0.0315 USD |
0.0308 USD |
| 2022-09-28 |
0.0300 USD |
139,501.8426 ANKR |
0.0304 USD |
0.0290 USD |
0.0307 USD |
0.0305 USD |
| 2022-09-27 |
0.0313 USD |
4,326,942.7799 ANKR |
0.0306 USD |
0.0298 USD |
0.0317 USD |
0.0301 USD |
| 2022-09-26 |
0.0311 USD |
4,295,641.7270 ANKR |
0.0297 USD |
0.0291 USD |
0.0322 USD |
0.0305 USD |
| 2022-09-25 |
0.0297 USD |
168,450.8927 ANKR |
0.0301 USD |
0.0291 USD |
0.0304 USD |
0.0295 USD |
| 2022-09-24 |
0.0306 USD |
65,794.4330 ANKR |
0.0308 USD |
0.0299 USD |
0.0309 USD |
0.0299 USD |
| 2022-09-23 |
0.0301 USD |
387,307.7843 ANKR |
0.0307 USD |
0.0293 USD |
0.0313 USD |
0.0305 USD |
| 2022-09-22 |
0.0301 USD |
206,534.9550 ANKR |
0.0294 USD |
0.0293 USD |
0.0309 USD |
0.0304 USD |
| 2022-09-21 |
0.0303 USD |
835,033.7165 ANKR |
0.0298 USD |
0.0294 USD |
0.0315 USD |
0.0299 USD |
| 2022-09-20 |
0.0305 USD |
250,322.1766 ANKR |
0.0313 USD |
0.0298 USD |
0.0315 USD |
0.0300 USD |
| 2022-09-19 |
0.0300 USD |
367,800.9151 ANKR |
0.0308 USD |
0.0292 USD |
0.0314 USD |
0.0313 USD |
| 2022-09-18 |
0.0321 USD |
329,060.2711 ANKR |
0.0342 USD |
0.0298 USD |
0.0344 USD |
0.0311 USD |
| 2022-09-17 |
0.0344 USD |
253,302.6969 ANKR |
0.0332 USD |
0.0332 USD |
0.0354 USD |
0.0344 USD |
| 2022-09-16 |
0.0333 USD |
278,387.3577 ANKR |
0.0325 USD |
0.0325 USD |
0.0339 USD |
0.0332 USD |
| 2022-09-15 |
0.0332 USD |
874,243.4888 ANKR |
0.0343 USD |
0.0324 USD |
0.0343 USD |
0.0331 USD |
| 2022-09-14 |
0.0340 USD |
519,564.6164 ANKR |
0.0337 USD |
0.0335 USD |
0.0347 USD |
0.0342 USD |
| 2022-09-13 |
0.0363 USD |
547,529.6381 ANKR |
0.0375 USD |
0.0340 USD |
0.0382 USD |
0.0341 USD |
| 2022-09-12 |
0.0378 USD |
200,626.3078 ANKR |
0.0379 USD |
0.0371 USD |
0.0388 USD |
0.0375 USD |
| 2022-09-11 |
0.0379 USD |
284,561.8146 ANKR |
0.0380 USD |
0.0368 USD |
0.0386 USD |
0.0377 USD |
| 2022-09-10 |
0.0379 USD |
804,145.2243 ANKR |
0.0391 USD |
0.0373 USD |
0.0391 USD |
0.0378 USD |