Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
0.0772 USD |
458,204.1134 ANKR |
0.0773 USD |
0.0753 USD |
0.0786 USD |
0.0763 USD |
| 2022-02-11 |
0.0815 USD |
369,054.1672 ANKR |
0.0827 USD |
0.0763 USD |
0.0851 USD |
0.0763 USD |
| 2022-02-10 |
0.0844 USD |
743,192.2287 ANKR |
0.0856 USD |
0.0800 USD |
0.0864 USD |
0.0843 USD |
| 2022-02-09 |
0.0863 USD |
2,396,237.7361 ANKR |
0.0861 USD |
0.0827 USD |
0.0870 USD |
0.0860 USD |
| 2022-02-08 |
0.0865 USD |
1,039,489.4723 ANKR |
0.0898 USD |
0.0824 USD |
0.0902 USD |
0.0852 USD |
| 2022-02-07 |
0.0886 USD |
807,788.1729 ANKR |
0.0881 USD |
0.0860 USD |
0.0915 USD |
0.0899 USD |
| 2022-02-06 |
0.0861 USD |
1,078,656.7111 ANKR |
0.0848 USD |
0.0845 USD |
0.0882 USD |
0.0881 USD |
| 2022-02-05 |
0.0855 USD |
1,543,462.2707 ANKR |
0.0821 USD |
0.0820 USD |
0.0887 USD |
0.0845 USD |
| 2022-02-04 |
0.0795 USD |
2,835,426.8826 ANKR |
0.0757 USD |
0.0756 USD |
0.0820 USD |
0.0818 USD |
| 2022-02-03 |
0.0750 USD |
1,247,901.2892 ANKR |
0.0738 USD |
0.0728 USD |
0.0792 USD |
0.0748 USD |
| 2022-02-02 |
0.0788 USD |
1,162,867.5331 ANKR |
0.0783 USD |
0.0748 USD |
0.0806 USD |
0.0750 USD |
| 2022-02-01 |
0.0788 USD |
954,115.3859 ANKR |
0.0807 USD |
0.0775 USD |
0.0811 USD |
0.0779 USD |
| 2022-01-31 |
0.0782 USD |
6,225,362.1245 ANKR |
0.0798 USD |
0.0754 USD |
0.0809 USD |
0.0792 USD |
| 2022-01-30 |
0.0747 USD |
2,147,231.8128 ANKR |
0.0727 USD |
0.0708 USD |
0.0791 USD |
0.0777 USD |
| 2022-01-29 |
0.0721 USD |
478,310.1972 ANKR |
0.0721 USD |
0.0706 USD |
0.0735 USD |
0.0727 USD |
| 2022-01-28 |
0.0712 USD |
993,453.7463 ANKR |
0.0715 USD |
0.0690 USD |
0.0732 USD |
0.0720 USD |
| 2022-01-27 |
0.0732 USD |
3,410,621.7085 ANKR |
0.0685 USD |
0.0676 USD |
0.0769 USD |
0.0716 USD |
| 2022-01-26 |
0.0698 USD |
2,146,190.2722 ANKR |
0.0631 USD |
0.0631 USD |
0.0724 USD |
0.0675 USD |
| 2022-01-25 |
0.0631 USD |
538,421.0425 ANKR |
0.0623 USD |
0.0612 USD |
0.0645 USD |
0.0630 USD |
| 2022-01-24 |
0.0597 USD |
2,226,875.8544 ANKR |
0.0653 USD |
0.0575 USD |
0.0653 USD |
0.0621 USD |
| 2022-01-23 |
0.0646 USD |
559,141.1453 ANKR |
0.0629 USD |
0.0620 USD |
0.0665 USD |
0.0629 USD |
| 2022-01-22 |
0.0632 USD |
2,604,756.7411 ANKR |
0.0732 USD |
0.0573 USD |
0.0737 USD |
0.0612 USD |
| 2022-01-21 |
0.0767 USD |
1,364,546.4678 ANKR |
0.0814 USD |
0.0684 USD |
0.0825 USD |
0.0720 USD |
| 2022-01-20 |
0.0858 USD |
742,511.7624 ANKR |
0.0852 USD |
0.0825 USD |
0.0890 USD |
0.0831 USD |
| 2022-01-19 |
0.0871 USD |
1,013,469.7631 ANKR |
0.0884 USD |
0.0847 USD |
0.0901 USD |
0.0857 USD |
| 2022-01-18 |
0.0876 USD |
614,799.4948 ANKR |
0.0892 USD |
0.0855 USD |
0.0897 USD |
0.0884 USD |
| 2022-01-17 |
0.0900 USD |
174,676.5442 ANKR |
0.0925 USD |
0.0882 USD |
0.0925 USD |
0.0882 USD |
| 2022-01-16 |
0.0930 USD |
477,931.7957 ANKR |
0.0932 USD |
0.0920 USD |
0.0936 USD |
0.0926 USD |
| 2022-01-15 |
0.0941 USD |
252,220.2430 ANKR |
0.0937 USD |
0.0920 USD |
0.0953 USD |
0.0939 USD |
| 2022-01-14 |
0.0928 USD |
1,855,103.6523 ANKR |
0.0918 USD |
0.0902 USD |
0.0942 USD |
0.0934 USD |
| 2022-01-13 |
0.0942 USD |
1,018,879.2453 ANKR |
0.0970 USD |
0.0921 USD |
0.0971 USD |
0.0927 USD |
| 2022-01-12 |
0.0935 USD |
320,987.8095 ANKR |
0.0913 USD |
0.0913 USD |
0.0982 USD |
0.0975 USD |
| 2022-01-11 |
0.0874 USD |
481,442.1813 ANKR |
0.0866 USD |
0.0866 USD |
0.0916 USD |
0.0912 USD |
| 2022-01-10 |
0.0880 USD |
2,092,863.6830 ANKR |
0.0927 USD |
0.0830 USD |
0.0931 USD |
0.0860 USD |
| 2022-01-09 |
0.0924 USD |
231,845.8271 ANKR |
0.0906 USD |
0.0906 USD |
0.0942 USD |
0.0928 USD |
| 2022-01-08 |
0.0937 USD |
337,649.7881 ANKR |
0.0944 USD |
0.0888 USD |
0.0966 USD |
0.0923 USD |
| 2022-01-07 |
0.0955 USD |
596,403.5517 ANKR |
0.1007 USD |
0.0926 USD |
0.1007 USD |
0.0939 USD |
| 2022-01-06 |
0.1001 USD |
691,626.5052 ANKR |
0.1015 USD |
0.0979 USD |
0.1018 USD |
0.1011 USD |
| 2022-01-05 |
0.1081 USD |
1,787,308.3997 ANKR |
0.1095 USD |
0.1010 USD |
0.1163 USD |
0.1010 USD |
| 2022-01-04 |
0.1120 USD |
2,046,958.8276 ANKR |
0.1101 USD |
0.1085 USD |
0.1147 USD |
0.1125 USD |
| 2022-01-03 |
0.1123 USD |
2,036,314.7414 ANKR |
0.1139 USD |
0.1081 USD |
0.1185 USD |
0.1108 USD |
| 2022-01-02 |
0.1082 USD |
1,181,380.2167 ANKR |
0.1028 USD |
0.1028 USD |
0.1156 USD |
0.1141 USD |
| 2022-01-01 |
0.1021 USD |
255,639.6021 ANKR |
0.1025 USD |
0.1009 USD |
0.1030 USD |
0.1025 USD |
| 2021-12-31 |
0.1019 USD |
198,615.5199 ANKR |
0.1004 USD |
0.0999 USD |
0.1036 USD |
0.1006 USD |
| 2021-12-30 |
0.1006 USD |
408,835.7813 ANKR |
0.0988 USD |
0.0983 USD |
0.1027 USD |
0.1009 USD |
| 2021-12-29 |
0.1021 USD |
214,506.7930 ANKR |
0.1034 USD |
0.0994 USD |
0.1046 USD |
0.1010 USD |
| 2021-12-28 |
0.1080 USD |
681,515.8252 ANKR |
0.1144 USD |
0.1033 USD |
0.1144 USD |
0.1038 USD |
| 2021-12-27 |
0.1180 USD |
3,257,402.1218 ANKR |
0.1142 USD |
0.1142 USD |
0.1191 USD |
0.1166 USD |
| 2021-12-26 |
0.1127 USD |
3,749,530.0159 ANKR |
0.1120 USD |
0.1085 USD |
0.1143 USD |
0.1133 USD |
| 2021-12-25 |
0.1120 USD |
472,882.3612 ANKR |
0.1112 USD |
0.1106 USD |
0.1128 USD |
0.1128 USD |