Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0251 USD |
745,822.1838 ANKR |
0.0257 USD |
0.0244 USD |
0.0261 USD |
0.0253 USD |
| 2024-10-02 |
0.0257 USD |
1,866,672.3442 ANKR |
0.0263 USD |
0.0248 USD |
0.0271 USD |
0.0257 USD |
| 2024-10-01 |
0.0269 USD |
1,813,351.2344 ANKR |
0.0283 USD |
0.0253 USD |
0.0294 USD |
0.0260 USD |
| 2024-09-30 |
0.0294 USD |
935,529.3344 ANKR |
0.0304 USD |
0.0286 USD |
0.0304 USD |
0.0289 USD |
| 2024-09-29 |
0.0304 USD |
440,890.1107 ANKR |
0.0303 USD |
0.0297 USD |
0.0308 USD |
0.0308 USD |
| 2024-09-28 |
0.0302 USD |
794,620.1984 ANKR |
0.0308 USD |
0.0295 USD |
0.0311 USD |
0.0303 USD |
| 2024-09-27 |
0.0312 USD |
562,305.2346 ANKR |
0.0307 USD |
0.0307 USD |
0.0317 USD |
0.0308 USD |
| 2024-09-26 |
0.0303 USD |
269,053.7307 ANKR |
0.0296 USD |
0.0294 USD |
0.0308 USD |
0.0307 USD |
| 2024-09-25 |
0.0303 USD |
1,456,574.0096 ANKR |
0.0302 USD |
0.0297 USD |
0.0308 USD |
0.0299 USD |
| 2024-09-24 |
0.0299 USD |
972,080.5108 ANKR |
0.0298 USD |
0.0293 USD |
0.0303 USD |
0.0300 USD |
| 2024-09-23 |
0.0299 USD |
1,523,285.1112 ANKR |
0.0283 USD |
0.0283 USD |
0.0309 USD |
0.0302 USD |
| 2024-09-22 |
0.0287 USD |
176,551.3956 ANKR |
0.0295 USD |
0.0282 USD |
0.0295 USD |
0.0283 USD |
| 2024-09-21 |
0.0290 USD |
234,426.5730 ANKR |
0.0279 USD |
0.0279 USD |
0.0295 USD |
0.0292 USD |
| 2024-09-20 |
0.0280 USD |
950,241.2517 ANKR |
0.0277 USD |
0.0273 USD |
0.0286 USD |
0.0280 USD |
| 2024-09-19 |
0.0272 USD |
1,143,682.3200 ANKR |
0.0264 USD |
0.0264 USD |
0.0285 USD |
0.0281 USD |
| 2024-09-18 |
0.0255 USD |
822,139.9360 ANKR |
0.0255 USD |
0.0246 USD |
0.0258 USD |
0.0255 USD |
| 2024-09-17 |
0.0249 USD |
592,276.7987 ANKR |
0.0245 USD |
0.0244 USD |
0.0254 USD |
0.0252 USD |
| 2024-09-16 |
0.0249 USD |
893,156.5411 ANKR |
0.0246 USD |
0.0243 USD |
0.0254 USD |
0.0243 USD |
| 2024-09-15 |
0.0254 USD |
381,172.6070 ANKR |
0.0254 USD |
0.0247 USD |
0.0256 USD |
0.0247 USD |
| 2024-09-14 |
0.0255 USD |
265,770.4372 ANKR |
0.0257 USD |
0.0253 USD |
0.0258 USD |
0.0253 USD |
| 2024-09-13 |
0.0255 USD |
506,886.6082 ANKR |
0.0254 USD |
0.0251 USD |
0.0258 USD |
0.0258 USD |
| 2024-09-12 |
0.0249 USD |
918,034.3821 ANKR |
0.0245 USD |
0.0245 USD |
0.0254 USD |
0.0252 USD |
| 2024-09-11 |
0.0238 USD |
932,992.5746 ANKR |
0.0242 USD |
0.0233 USD |
0.0243 USD |
0.0242 USD |
| 2024-09-10 |
0.0241 USD |
539,849.8028 ANKR |
0.0238 USD |
0.0236 USD |
0.0246 USD |
0.0243 USD |
| 2024-09-09 |
0.0238 USD |
1,697,876.4281 ANKR |
0.0227 USD |
0.0226 USD |
0.0244 USD |
0.0240 USD |
| 2024-09-08 |
0.0223 USD |
1,018,120.0027 ANKR |
0.0220 USD |
0.0219 USD |
0.0227 USD |
0.0226 USD |
| 2024-09-07 |
0.0221 USD |
204,078.6515 ANKR |
0.0218 USD |
0.0218 USD |
0.0223 USD |
0.0219 USD |
| 2024-09-06 |
0.0224 USD |
705,264.5331 ANKR |
0.0225 USD |
0.0220 USD |
0.0229 USD |
0.0224 USD |
| 2024-09-05 |
0.0228 USD |
185,390.3584 ANKR |
0.0233 USD |
0.0224 USD |
0.0234 USD |
0.0225 USD |
| 2024-09-04 |
0.0232 USD |
987,734.6211 ANKR |
0.0233 USD |
0.0221 USD |
0.0237 USD |
0.0234 USD |
| 2024-09-03 |
0.0235 USD |
69,318.3007 ANKR |
0.0241 USD |
0.0231 USD |
0.0244 USD |
0.0233 USD |
| 2024-09-02 |
0.0236 USD |
437,432.6678 ANKR |
0.0230 USD |
0.0229 USD |
0.0242 USD |
0.0242 USD |
| 2024-09-01 |
0.0236 USD |
282,613.3808 ANKR |
0.0238 USD |
0.0232 USD |
0.0238 USD |
0.0236 USD |
| 2024-08-31 |
0.0240 USD |
727,960.1163 ANKR |
0.0247 USD |
0.0238 USD |
0.0247 USD |
0.0238 USD |
| 2024-08-30 |
0.0244 USD |
873,530.7923 ANKR |
0.0244 USD |
0.0237 USD |
0.0247 USD |
0.0243 USD |
| 2024-08-29 |
0.0245 USD |
143,540.3996 ANKR |
0.0245 USD |
0.0239 USD |
0.0252 USD |
0.0243 USD |
| 2024-08-28 |
0.0245 USD |
525,183.6483 ANKR |
0.0243 USD |
0.0237 USD |
0.0253 USD |
0.0245 USD |
| 2024-08-27 |
0.0258 USD |
267,187.4558 ANKR |
0.0259 USD |
0.0252 USD |
0.0265 USD |
0.0257 USD |
| 2024-08-26 |
0.0271 USD |
1,357,561.2187 ANKR |
0.0277 USD |
0.0258 USD |
0.0277 USD |
0.0260 USD |
| 2024-08-25 |
0.0277 USD |
201,948.0445 ANKR |
0.0284 USD |
0.0273 USD |
0.0285 USD |
0.0278 USD |
| 2024-08-24 |
0.0286 USD |
656,262.5120 ANKR |
0.0282 USD |
0.0279 USD |
0.0291 USD |
0.0282 USD |
| 2024-08-23 |
0.0280 USD |
1,636,475.8758 ANKR |
0.0271 USD |
0.0270 USD |
0.0286 USD |
0.0284 USD |
| 2024-08-22 |
0.0271 USD |
1,224,472.2082 ANKR |
0.0268 USD |
0.0264 USD |
0.0273 USD |
0.0269 USD |
| 2024-08-21 |
0.0262 USD |
581,119.5350 ANKR |
0.0258 USD |
0.0255 USD |
0.0269 USD |
0.0269 USD |
| 2024-08-20 |
0.0260 USD |
579,378.6642 ANKR |
0.0260 USD |
0.0253 USD |
0.0266 USD |
0.0257 USD |
| 2024-08-19 |
0.0251 USD |
314,661.7303 ANKR |
0.0247 USD |
0.0245 USD |
0.0256 USD |
0.0256 USD |
| 2024-08-18 |
0.0246 USD |
393,331.2081 ANKR |
0.0245 USD |
0.0243 USD |
0.0252 USD |
0.0251 USD |
| 2024-08-17 |
0.0245 USD |
38,493.2085 ANKR |
0.0247 USD |
0.0243 USD |
0.0247 USD |
0.0244 USD |
| 2024-08-16 |
0.0247 USD |
437,404.0097 ANKR |
0.0245 USD |
0.0242 USD |
0.0254 USD |
0.0249 USD |
| 2024-08-15 |
0.0246 USD |
345,721.7546 ANKR |
0.0254 USD |
0.0241 USD |
0.0255 USD |
0.0245 USD |