Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.0976 USD |
2,899,712.4126 ANKR |
0.0971 USD |
0.0941 USD |
0.1008 USD |
0.0974 USD |
| 2022-04-02 |
0.0975 USD |
3,397,768.4229 ANKR |
0.0947 USD |
0.0946 USD |
0.1027 USD |
0.0981 USD |
| 2022-04-01 |
0.0932 USD |
1,670,542.6933 ANKR |
0.0953 USD |
0.0888 USD |
0.0968 USD |
0.0940 USD |
| 2022-03-31 |
0.0932 USD |
3,313,096.9879 ANKR |
0.0924 USD |
0.0884 USD |
0.0979 USD |
0.0920 USD |
| 2022-03-30 |
0.0909 USD |
2,136,351.6803 ANKR |
0.0872 USD |
0.0843 USD |
0.0972 USD |
0.0929 USD |
| 2022-03-29 |
0.0874 USD |
1,290,247.5090 ANKR |
0.0850 USD |
0.0848 USD |
0.0907 USD |
0.0864 USD |
| 2022-03-28 |
0.0880 USD |
1,245,279.7009 ANKR |
0.0881 USD |
0.0848 USD |
0.0898 USD |
0.0850 USD |
| 2022-03-27 |
0.0854 USD |
2,127,205.8511 ANKR |
0.0856 USD |
0.0827 USD |
0.0879 USD |
0.0874 USD |
| 2022-03-26 |
0.0833 USD |
3,384,846.5635 ANKR |
0.0791 USD |
0.0780 USD |
0.0885 USD |
0.0847 USD |
| 2022-03-25 |
0.0811 USD |
1,771,135.4256 ANKR |
0.0796 USD |
0.0779 USD |
0.0833 USD |
0.0789 USD |
| 2022-03-24 |
0.0782 USD |
1,156,944.2773 ANKR |
0.0761 USD |
0.0761 USD |
0.0801 USD |
0.0800 USD |
| 2022-03-23 |
0.0753 USD |
502,466.3796 ANKR |
0.0757 USD |
0.0744 USD |
0.0766 USD |
0.0762 USD |
| 2022-03-22 |
0.0762 USD |
2,103,328.2368 ANKR |
0.0743 USD |
0.0740 USD |
0.0772 USD |
0.0758 USD |
| 2022-03-21 |
0.0745 USD |
2,523,963.3987 ANKR |
0.0751 USD |
0.0724 USD |
0.0754 USD |
0.0749 USD |
| 2022-03-20 |
0.0762 USD |
1,590,380.1340 ANKR |
0.0748 USD |
0.0733 USD |
0.0783 USD |
0.0757 USD |
| 2022-03-19 |
0.0742 USD |
633,422.1399 ANKR |
0.0733 USD |
0.0725 USD |
0.0755 USD |
0.0745 USD |
| 2022-03-18 |
0.0713 USD |
377,848.4275 ANKR |
0.0721 USD |
0.0699 USD |
0.0731 USD |
0.0731 USD |
| 2022-03-17 |
0.0724 USD |
296,515.1978 ANKR |
0.0731 USD |
0.0716 USD |
0.0734 USD |
0.0723 USD |
| 2022-03-16 |
0.0713 USD |
800,156.9500 ANKR |
0.0722 USD |
0.0693 USD |
0.0732 USD |
0.0722 USD |
| 2022-03-15 |
0.0708 USD |
1,356,872.2150 ANKR |
0.0700 USD |
0.0670 USD |
0.0736 USD |
0.0721 USD |
| 2022-03-14 |
0.0678 USD |
144,689.8516 ANKR |
0.0674 USD |
0.0665 USD |
0.0698 USD |
0.0698 USD |
| 2022-03-13 |
0.0706 USD |
1,117,226.1351 ANKR |
0.0712 USD |
0.0690 USD |
0.0720 USD |
0.0701 USD |
| 2022-03-12 |
0.0720 USD |
835,582.6909 ANKR |
0.0710 USD |
0.0710 USD |
0.0726 USD |
0.0725 USD |
| 2022-03-11 |
0.0734 USD |
841,248.7109 ANKR |
0.0765 USD |
0.0713 USD |
0.0765 USD |
0.0713 USD |
| 2022-03-10 |
0.0735 USD |
1,792,969.6877 ANKR |
0.0764 USD |
0.0703 USD |
0.0775 USD |
0.0753 USD |
| 2022-03-09 |
0.0766 USD |
1,266,877.8252 ANKR |
0.0765 USD |
0.0744 USD |
0.0795 USD |
0.0755 USD |
| 2022-03-08 |
0.0730 USD |
2,572,630.8158 ANKR |
0.0684 USD |
0.0684 USD |
0.0770 USD |
0.0751 USD |
| 2022-03-07 |
0.0674 USD |
1,458,179.1330 ANKR |
0.0671 USD |
0.0633 USD |
0.0740 USD |
0.0680 USD |
| 2022-03-06 |
0.0696 USD |
3,327,447.0637 ANKR |
0.0663 USD |
0.0663 USD |
0.0725 USD |
0.0675 USD |
| 2022-03-05 |
0.0652 USD |
275,529.3970 ANKR |
0.0642 USD |
0.0627 USD |
0.0674 USD |
0.0664 USD |
| 2022-03-04 |
0.0686 USD |
863,589.6678 ANKR |
0.0697 USD |
0.0636 USD |
0.0709 USD |
0.0644 USD |
| 2022-03-03 |
0.0724 USD |
587,276.7162 ANKR |
0.0734 USD |
0.0688 USD |
0.0737 USD |
0.0698 USD |
| 2022-03-02 |
0.0744 USD |
1,600,139.9705 ANKR |
0.0760 USD |
0.0715 USD |
0.0764 USD |
0.0734 USD |
| 2022-03-01 |
0.0756 USD |
2,035,852.8470 ANKR |
0.0718 USD |
0.0718 USD |
0.0788 USD |
0.0763 USD |
| 2022-02-28 |
0.0653 USD |
922,043.5775 ANKR |
0.0627 USD |
0.0621 USD |
0.0716 USD |
0.0716 USD |
| 2022-02-27 |
0.0643 USD |
405,501.0898 ANKR |
0.0664 USD |
0.0618 USD |
0.0680 USD |
0.0627 USD |
| 2022-02-26 |
0.0662 USD |
479,778.9831 ANKR |
0.0654 USD |
0.0649 USD |
0.0686 USD |
0.0668 USD |
| 2022-02-25 |
0.0620 USD |
729,635.7152 ANKR |
0.0602 USD |
0.0591 USD |
0.0657 USD |
0.0649 USD |
| 2022-02-24 |
0.0554 USD |
1,242,536.5810 ANKR |
0.0600 USD |
0.0512 USD |
0.0614 USD |
0.0601 USD |
| 2022-02-23 |
0.0632 USD |
613,480.2078 ANKR |
0.0629 USD |
0.0600 USD |
0.0654 USD |
0.0602 USD |
| 2022-02-22 |
0.0601 USD |
490,830.1067 ANKR |
0.0601 USD |
0.0580 USD |
0.0626 USD |
0.0613 USD |
| 2022-02-21 |
0.0653 USD |
890,419.5409 ANKR |
0.0673 USD |
0.0594 USD |
0.0703 USD |
0.0599 USD |
| 2022-02-20 |
0.0684 USD |
345,990.8703 ANKR |
0.0714 USD |
0.0665 USD |
0.0714 USD |
0.0688 USD |
| 2022-02-19 |
0.0701 USD |
439,208.8655 ANKR |
0.0716 USD |
0.0687 USD |
0.0731 USD |
0.0712 USD |
| 2022-02-18 |
0.0732 USD |
329,429.7732 ANKR |
0.0740 USD |
0.0710 USD |
0.0756 USD |
0.0713 USD |
| 2022-02-17 |
0.0790 USD |
855,331.6736 ANKR |
0.0812 USD |
0.0725 USD |
0.0830 USD |
0.0739 USD |
| 2022-02-16 |
0.0819 USD |
1,621,539.7829 ANKR |
0.0809 USD |
0.0796 USD |
0.0836 USD |
0.0818 USD |
| 2022-02-15 |
0.0792 USD |
2,757,720.4395 ANKR |
0.0750 USD |
0.0747 USD |
0.0813 USD |
0.0813 USD |
| 2022-02-14 |
0.0743 USD |
270,139.4626 ANKR |
0.0750 USD |
0.0724 USD |
0.0756 USD |
0.0749 USD |
| 2022-02-13 |
0.0760 USD |
226,290.8515 ANKR |
0.0761 USD |
0.0735 USD |
0.0775 USD |
0.0756 USD |