Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0384 USD |
6,973,769.4139 ANKR |
0.0394 USD |
0.0366 USD |
0.0407 USD |
0.0392 USD |
| 2022-06-06 |
0.0402 USD |
4,453,704.6298 ANKR |
0.0391 USD |
0.0388 USD |
0.0409 USD |
0.0397 USD |
| 2022-06-05 |
0.0386 USD |
283,061.5518 ANKR |
0.0378 USD |
0.0374 USD |
0.0397 USD |
0.0390 USD |
| 2022-06-04 |
0.0374 USD |
351,289.8103 ANKR |
0.0377 USD |
0.0365 USD |
0.0379 USD |
0.0378 USD |
| 2022-06-03 |
0.0379 USD |
342,305.7118 ANKR |
0.0390 USD |
0.0369 USD |
0.0395 USD |
0.0376 USD |
| 2022-06-02 |
0.0384 USD |
333,341.0268 ANKR |
0.0368 USD |
0.0366 USD |
0.0412 USD |
0.0392 USD |
| 2022-06-01 |
0.0386 USD |
268,623.8116 ANKR |
0.0388 USD |
0.0358 USD |
0.0405 USD |
0.0363 USD |
| 2022-05-31 |
0.0389 USD |
572,936.7113 ANKR |
0.0397 USD |
0.0375 USD |
0.0400 USD |
0.0388 USD |
| 2022-05-30 |
0.0379 USD |
138,379.0575 ANKR |
0.0362 USD |
0.0361 USD |
0.0394 USD |
0.0392 USD |
| 2022-05-29 |
0.0359 USD |
129,304.6228 ANKR |
0.0358 USD |
0.0348 USD |
0.0365 USD |
0.0365 USD |
| 2022-05-28 |
0.0362 USD |
237,199.3960 ANKR |
0.0349 USD |
0.0349 USD |
0.0371 USD |
0.0360 USD |
| 2022-05-27 |
0.0355 USD |
606,279.9092 ANKR |
0.0361 USD |
0.0340 USD |
0.0368 USD |
0.0354 USD |
| 2022-05-26 |
0.0357 USD |
784,190.2401 ANKR |
0.0385 USD |
0.0343 USD |
0.0390 USD |
0.0361 USD |
| 2022-05-25 |
0.0386 USD |
529,020.2319 ANKR |
0.0395 USD |
0.0377 USD |
0.0400 USD |
0.0383 USD |
| 2022-05-24 |
0.0376 USD |
494,691.0289 ANKR |
0.0391 USD |
0.0371 USD |
0.0397 USD |
0.0397 USD |
| 2022-05-23 |
0.0412 USD |
438,564.0411 ANKR |
0.0407 USD |
0.0386 USD |
0.0424 USD |
0.0387 USD |
| 2022-05-22 |
0.0407 USD |
1,121,220.8056 ANKR |
0.0388 USD |
0.0388 USD |
0.0422 USD |
0.0410 USD |
| 2022-05-21 |
0.0380 USD |
410,503.7489 ANKR |
0.0368 USD |
0.0361 USD |
0.0390 USD |
0.0383 USD |
| 2022-05-20 |
0.0378 USD |
250,240.2483 ANKR |
0.0377 USD |
0.0360 USD |
0.0394 USD |
0.0361 USD |
| 2022-05-19 |
0.0361 USD |
566,108.8738 ANKR |
0.0359 USD |
0.0340 USD |
0.0383 USD |
0.0375 USD |
| 2022-05-18 |
0.0381 USD |
443,916.2849 ANKR |
0.0410 USD |
0.0356 USD |
0.0412 USD |
0.0356 USD |
| 2022-05-17 |
0.0394 USD |
403,000.7245 ANKR |
0.0392 USD |
0.0380 USD |
0.0409 USD |
0.0409 USD |
| 2022-05-16 |
0.0381 USD |
905,614.6733 ANKR |
0.0398 USD |
0.0364 USD |
0.0400 USD |
0.0390 USD |
| 2022-05-15 |
0.0381 USD |
213,330.0127 ANKR |
0.0391 USD |
0.0362 USD |
0.0399 USD |
0.0398 USD |
| 2022-05-14 |
0.0373 USD |
932,284.7937 ANKR |
0.0354 USD |
0.0342 USD |
0.0387 USD |
0.0386 USD |
| 2022-05-13 |
0.0363 USD |
903,265.3922 ANKR |
0.0318 USD |
0.0313 USD |
0.0391 USD |
0.0356 USD |
| 2022-05-12 |
0.0297 USD |
6,111,936.1290 ANKR |
0.0332 USD |
0.0234 USD |
0.0356 USD |
0.0301 USD |
| 2022-05-11 |
0.0380 USD |
9,286,056.0148 ANKR |
0.0459 USD |
0.0309 USD |
0.0472 USD |
0.0327 USD |
| 2022-05-10 |
0.0475 USD |
2,287,141.4863 ANKR |
0.0438 USD |
0.0422 USD |
0.0509 USD |
0.0465 USD |
| 2022-05-09 |
0.0494 USD |
2,503,713.9667 ANKR |
0.0545 USD |
0.0448 USD |
0.0556 USD |
0.0461 USD |
| 2022-05-08 |
0.0550 USD |
1,717,306.5108 ANKR |
0.0561 USD |
0.0538 USD |
0.0562 USD |
0.0543 USD |
| 2022-05-07 |
0.0570 USD |
852,423.5852 ANKR |
0.0585 USD |
0.0543 USD |
0.0585 USD |
0.0550 USD |
| 2022-05-06 |
0.0583 USD |
1,444,102.2006 ANKR |
0.0606 USD |
0.0563 USD |
0.0606 USD |
0.0587 USD |
| 2022-05-05 |
0.0609 USD |
4,460,064.5658 ANKR |
0.0668 USD |
0.0591 USD |
0.0680 USD |
0.0605 USD |
| 2022-05-04 |
0.0635 USD |
554,476.5418 ANKR |
0.0612 USD |
0.0611 USD |
0.0666 USD |
0.0666 USD |
| 2022-05-03 |
0.0612 USD |
646,385.9616 ANKR |
0.0622 USD |
0.0600 USD |
0.0636 USD |
0.0611 USD |
| 2022-05-02 |
0.0623 USD |
701,454.5030 ANKR |
0.0636 USD |
0.0605 USD |
0.0646 USD |
0.0627 USD |
| 2022-05-01 |
0.0605 USD |
4,219,394.5904 ANKR |
0.0607 USD |
0.0600 USD |
0.0646 USD |
0.0621 USD |
| 2022-04-30 |
0.0640 USD |
1,036,015.9531 ANKR |
0.0659 USD |
0.0614 USD |
0.0668 USD |
0.0616 USD |
| 2022-04-29 |
0.0681 USD |
2,117,052.1187 ANKR |
0.0702 USD |
0.0644 USD |
0.0717 USD |
0.0657 USD |
| 2022-04-28 |
0.0703 USD |
572,211.2064 ANKR |
0.0698 USD |
0.0686 USD |
0.0712 USD |
0.0698 USD |
| 2022-04-27 |
0.0703 USD |
1,351,019.3937 ANKR |
0.0674 USD |
0.0670 USD |
0.0745 USD |
0.0700 USD |
| 2022-04-26 |
0.0695 USD |
552,306.7852 ANKR |
0.0732 USD |
0.0675 USD |
0.0735 USD |
0.0675 USD |
| 2022-04-25 |
0.0695 USD |
1,671,674.1054 ANKR |
0.0727 USD |
0.0669 USD |
0.0727 USD |
0.0718 USD |
| 2022-04-24 |
0.0734 USD |
264,006.4783 ANKR |
0.0746 USD |
0.0722 USD |
0.0754 USD |
0.0726 USD |
| 2022-04-23 |
0.0755 USD |
150,098.1799 ANKR |
0.0764 USD |
0.0744 USD |
0.0766 USD |
0.0746 USD |
| 2022-04-22 |
0.0796 USD |
2,823,896.4942 ANKR |
0.0758 USD |
0.0757 USD |
0.0823 USD |
0.0765 USD |
| 2022-04-21 |
0.0816 USD |
2,491,328.9935 ANKR |
0.0766 USD |
0.0742 USD |
0.0864 USD |
0.0752 USD |
| 2022-04-20 |
0.0766 USD |
1,834,085.5228 ANKR |
0.0766 USD |
0.0746 USD |
0.0783 USD |
0.0762 USD |
| 2022-04-19 |
0.0758 USD |
8,887,007.2166 ANKR |
0.0748 USD |
0.0733 USD |
0.0765 USD |
0.0765 USD |