Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-10 |
0.0379 USD |
804,145.2243 ANKR |
0.0391 USD |
0.0373 USD |
0.0391 USD |
0.0378 USD |
| 2022-09-09 |
0.0367 USD |
4,583,637.8663 ANKR |
0.0354 USD |
0.0354 USD |
0.0402 USD |
0.0389 USD |
| 2022-09-08 |
0.0353 USD |
839,076.2246 ANKR |
0.0346 USD |
0.0335 USD |
0.0371 USD |
0.0350 USD |
| 2022-09-07 |
0.0330 USD |
1,095,710.3234 ANKR |
0.0334 USD |
0.0322 USD |
0.0346 USD |
0.0345 USD |
| 2022-09-06 |
0.0357 USD |
2,459,709.0314 ANKR |
0.0356 USD |
0.0330 USD |
0.0374 USD |
0.0336 USD |
| 2022-09-05 |
0.0347 USD |
2,377,947.7726 ANKR |
0.0360 USD |
0.0342 USD |
0.0363 USD |
0.0356 USD |
| 2022-09-04 |
0.0371 USD |
2,407,613.0051 ANKR |
0.0348 USD |
0.0346 USD |
0.0397 USD |
0.0356 USD |
| 2022-09-03 |
0.0344 USD |
177,560.7398 ANKR |
0.0344 USD |
0.0341 USD |
0.0345 USD |
0.0343 USD |
| 2022-09-02 |
0.0349 USD |
253,567.0832 ANKR |
0.0349 USD |
0.0340 USD |
0.0355 USD |
0.0342 USD |
| 2022-09-01 |
0.0343 USD |
315,803.1808 ANKR |
0.0352 USD |
0.0336 USD |
0.0355 USD |
0.0350 USD |
| 2022-08-31 |
0.0358 USD |
346,082.4689 ANKR |
0.0352 USD |
0.0350 USD |
0.0365 USD |
0.0355 USD |
| 2022-08-30 |
0.0368 USD |
675,739.9617 ANKR |
0.0368 USD |
0.0343 USD |
0.0383 USD |
0.0352 USD |
| 2022-08-29 |
0.0370 USD |
6,714,053.6280 ANKR |
0.0355 USD |
0.0350 USD |
0.0400 USD |
0.0367 USD |
| 2022-08-28 |
0.0373 USD |
849,079.9835 ANKR |
0.0361 USD |
0.0357 USD |
0.0394 USD |
0.0373 USD |
| 2022-08-27 |
0.0364 USD |
723,426.7871 ANKR |
0.0370 USD |
0.0353 USD |
0.0379 USD |
0.0360 USD |
| 2022-08-26 |
0.0406 USD |
4,010,567.1000 ANKR |
0.0412 USD |
0.0364 USD |
0.0425 USD |
0.0369 USD |
| 2022-08-25 |
0.0416 USD |
1,892,988.9548 ANKR |
0.0405 USD |
0.0401 USD |
0.0443 USD |
0.0408 USD |
| 2022-08-24 |
0.0408 USD |
3,372,846.0589 ANKR |
0.0375 USD |
0.0361 USD |
0.0425 USD |
0.0401 USD |
| 2022-08-23 |
0.0367 USD |
203,436.1137 ANKR |
0.0367 USD |
0.0354 USD |
0.0372 USD |
0.0370 USD |
| 2022-08-22 |
0.0357 USD |
584,301.8235 ANKR |
0.0381 USD |
0.0352 USD |
0.0381 USD |
0.0361 USD |
| 2022-08-21 |
0.0383 USD |
245,868.5053 ANKR |
0.0378 USD |
0.0374 USD |
0.0387 USD |
0.0384 USD |
| 2022-08-20 |
0.0389 USD |
9,762,384.8147 ANKR |
0.0387 USD |
0.0364 USD |
0.0411 USD |
0.0375 USD |
| 2022-08-19 |
0.0409 USD |
1,670,572.1553 ANKR |
0.0445 USD |
0.0382 USD |
0.0461 USD |
0.0386 USD |
| 2022-08-18 |
0.0459 USD |
1,106,601.5104 ANKR |
0.0464 USD |
0.0451 USD |
0.0481 USD |
0.0460 USD |
| 2022-08-17 |
0.0499 USD |
1,779,866.2438 ANKR |
0.0510 USD |
0.0468 USD |
0.0527 USD |
0.0475 USD |
| 2022-08-16 |
0.0505 USD |
2,505,674.0337 ANKR |
0.0485 USD |
0.0466 USD |
0.0536 USD |
0.0504 USD |
| 2022-08-15 |
0.0492 USD |
9,255,215.6634 ANKR |
0.0484 USD |
0.0447 USD |
0.0504 USD |
0.0489 USD |
| 2022-08-14 |
0.0489 USD |
5,268,765.3745 ANKR |
0.0449 USD |
0.0445 USD |
0.0534 USD |
0.0484 USD |
| 2022-08-13 |
0.0467 USD |
7,297,102.6149 ANKR |
0.0484 USD |
0.0446 USD |
0.0484 USD |
0.0446 USD |
| 2022-08-12 |
0.0506 USD |
7,148,189.2099 ANKR |
0.0518 USD |
0.0475 USD |
0.0578 USD |
0.0485 USD |
| 2022-08-11 |
0.0443 USD |
20,439,598.6628 ANKR |
0.0351 USD |
0.0348 USD |
0.0584 USD |
0.0522 USD |
| 2022-08-10 |
0.0335 USD |
1,401,575.0919 ANKR |
0.0315 USD |
0.0310 USD |
0.0354 USD |
0.0352 USD |
| 2022-08-09 |
0.0320 USD |
564,547.6716 ANKR |
0.0332 USD |
0.0308 USD |
0.0335 USD |
0.0319 USD |
| 2022-08-08 |
0.0333 USD |
741,408.2892 ANKR |
0.0332 USD |
0.0328 USD |
0.0342 USD |
0.0333 USD |
| 2022-08-07 |
0.0335 USD |
897,636.2692 ANKR |
0.0327 USD |
0.0323 USD |
0.0337 USD |
0.0337 USD |
| 2022-08-06 |
0.0331 USD |
187,149.5488 ANKR |
0.0336 USD |
0.0327 USD |
0.0336 USD |
0.0330 USD |
| 2022-08-05 |
0.0328 USD |
105,797.7870 ANKR |
0.0320 USD |
0.0320 USD |
0.0333 USD |
0.0332 USD |
| 2022-08-04 |
0.0320 USD |
739,372.1117 ANKR |
0.0317 USD |
0.0316 USD |
0.0328 USD |
0.0320 USD |
| 2022-08-03 |
0.0320 USD |
431,454.4144 ANKR |
0.0313 USD |
0.0301 USD |
0.0329 USD |
0.0313 USD |
| 2022-08-02 |
0.0315 USD |
348,428.2835 ANKR |
0.0319 USD |
0.0297 USD |
0.0334 USD |
0.0313 USD |
| 2022-08-01 |
0.0317 USD |
684,063.7321 ANKR |
0.0302 USD |
0.0302 USD |
0.0330 USD |
0.0321 USD |
| 2022-07-31 |
0.0313 USD |
640,614.4346 ANKR |
0.0300 USD |
0.0299 USD |
0.0326 USD |
0.0299 USD |
| 2022-07-30 |
0.0306 USD |
365,058.8702 ANKR |
0.0300 USD |
0.0295 USD |
0.0315 USD |
0.0299 USD |
| 2022-07-29 |
0.0297 USD |
1,021,367.3144 ANKR |
0.0300 USD |
0.0291 USD |
0.0305 USD |
0.0300 USD |
| 2022-07-28 |
0.0291 USD |
389,395.3067 ANKR |
0.0287 USD |
0.0283 USD |
0.0304 USD |
0.0301 USD |
| 2022-07-27 |
0.0276 USD |
165,629.4631 ANKR |
0.0269 USD |
0.0266 USD |
0.0284 USD |
0.0283 USD |
| 2022-07-26 |
0.0263 USD |
126,081.2060 ANKR |
0.0265 USD |
0.0260 USD |
0.0267 USD |
0.0267 USD |
| 2022-07-25 |
0.0277 USD |
64,890.9094 ANKR |
0.0287 USD |
0.0272 USD |
0.0287 USD |
0.0275 USD |
| 2022-07-24 |
0.0291 USD |
178,678.0443 ANKR |
0.0291 USD |
0.0287 USD |
0.0295 USD |
0.0294 USD |
| 2022-07-23 |
0.0287 USD |
78,872.6779 ANKR |
0.0287 USD |
0.0281 USD |
0.0295 USD |
0.0291 USD |