Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
0.0962 USD |
233,871.9037 ANKR |
0.0945 USD |
0.0931 USD |
0.1007 USD |
0.0961 USD |
| 2021-08-09 |
0.0934 USD |
187,761.5534 ANKR |
0.0925 USD |
0.0900 USD |
0.0964 USD |
0.0941 USD |
| 2021-08-08 |
0.0965 USD |
533,119.2669 ANKR |
0.1013 USD |
0.0920 USD |
0.1013 USD |
0.0948 USD |
| 2021-08-07 |
0.0977 USD |
519,264.1435 ANKR |
0.0965 USD |
0.0957 USD |
0.1006 USD |
0.0991 USD |
| 2021-08-06 |
0.0963 USD |
443,973.1342 ANKR |
0.0952 USD |
0.0941 USD |
0.0976 USD |
0.0969 USD |
| 2021-08-05 |
0.0952 USD |
705,619.7262 ANKR |
0.0968 USD |
0.0911 USD |
0.0985 USD |
0.0985 USD |
| 2021-08-04 |
0.0960 USD |
294,042.9338 ANKR |
0.0948 USD |
0.0931 USD |
0.0981 USD |
0.0966 USD |
| 2021-08-03 |
0.0982 USD |
542,638.5484 ANKR |
0.0982 USD |
0.0926 USD |
0.1034 USD |
0.0942 USD |
| 2021-08-02 |
0.0977 USD |
928,693.4861 ANKR |
0.1043 USD |
0.0906 USD |
0.1043 USD |
0.0991 USD |
| 2021-08-01 |
0.0963 USD |
915,975.5300 ANKR |
0.0845 USD |
0.0845 USD |
0.1064 USD |
0.1044 USD |
| 2021-07-31 |
0.0837 USD |
1,337,424.3337 ANKR |
0.0841 USD |
0.0818 USD |
0.0845 USD |
0.0843 USD |
| 2021-07-30 |
0.0832 USD |
328,686.1904 ANKR |
0.0845 USD |
0.0793 USD |
0.0846 USD |
0.0844 USD |
| 2021-07-29 |
0.0845 USD |
434,410.8451 ANKR |
0.0828 USD |
0.0820 USD |
0.0858 USD |
0.0834 USD |
| 2021-07-28 |
0.0856 USD |
390,221.9297 ANKR |
0.0858 USD |
0.0822 USD |
0.0882 USD |
0.0832 USD |
| 2021-07-27 |
0.0809 USD |
1,161,009.3615 ANKR |
0.0701 USD |
0.0701 USD |
0.0902 USD |
0.0819 USD |
| 2021-07-26 |
0.0786 USD |
952,721.8198 ANKR |
0.0658 USD |
0.0651 USD |
0.0852 USD |
0.0751 USD |
| 2021-07-25 |
0.0628 USD |
2,766.8677 ANKR |
0.0629 USD |
0.0622 USD |
0.0635 USD |
0.0633 USD |
| 2021-07-24 |
0.0633 USD |
212,631.5308 ANKR |
0.0616 USD |
0.0616 USD |
0.0649 USD |
0.0638 USD |
| 2021-07-23 |
0.0607 USD |
155,054.9098 ANKR |
0.0606 USD |
0.0591 USD |
0.0621 USD |
0.0592 USD |
| 2021-07-22 |
0.0596 USD |
104,787.8165 ANKR |
0.0599 USD |
0.0588 USD |
0.0608 USD |
0.0604 USD |
| 2021-07-21 |
0.0589 USD |
382,393.2929 ANKR |
0.0550 USD |
0.0550 USD |
0.0612 USD |
0.0588 USD |
| 2021-07-20 |
0.0551 USD |
223,712.9034 ANKR |
0.0560 USD |
0.0530 USD |
0.0566 USD |
0.0566 USD |
| 2021-07-19 |
0.0625 USD |
515,332.9099 ANKR |
0.0643 USD |
0.0589 USD |
0.0645 USD |
0.0590 USD |
| 2021-07-18 |
0.0618 USD |
25,299.6100 ANKR |
0.0631 USD |
0.0613 USD |
0.0638 USD |
0.0620 USD |
| 2021-07-17 |
0.0619 USD |
9,102.6004 ANKR |
0.0620 USD |
0.0609 USD |
0.0623 USD |
0.0618 USD |
| 2021-07-16 |
0.0635 USD |
63,287.4033 ANKR |
0.0674 USD |
0.0626 USD |
0.0674 USD |
0.0641 USD |
| 2021-07-15 |
0.0698 USD |
41,750.9928 ANKR |
0.0717 USD |
0.0676 USD |
0.0717 USD |
0.0690 USD |
| 2021-07-14 |
0.0722 USD |
789,975.6653 ANKR |
0.0690 USD |
0.0690 USD |
0.0745 USD |
0.0740 USD |
| 2021-07-13 |
0.0689 USD |
26,767.7159 ANKR |
0.0687 USD |
0.0678 USD |
0.0698 USD |
0.0685 USD |
| 2021-07-12 |
0.0695 USD |
192,290.5691 ANKR |
0.0718 USD |
0.0683 USD |
0.0721 USD |
0.0693 USD |
| 2021-07-11 |
0.0714 USD |
18,122.2867 ANKR |
0.0711 USD |
0.0699 USD |
0.0720 USD |
0.0715 USD |
| 2021-07-10 |
0.0708 USD |
62,190.3727 ANKR |
0.0720 USD |
0.0693 USD |
0.0720 USD |
0.0702 USD |
| 2021-07-09 |
0.0699 USD |
326,964.6935 ANKR |
0.0700 USD |
0.0680 USD |
0.0718 USD |
0.0718 USD |
| 2021-07-08 |
0.0755 USD |
347,977.4663 ANKR |
0.0776 USD |
0.0698 USD |
0.0776 USD |
0.0723 USD |
| 2021-07-07 |
0.0765 USD |
565,940.2221 ANKR |
0.0740 USD |
0.0740 USD |
0.0794 USD |
0.0783 USD |
| 2021-07-06 |
0.0747 USD |
71,358.6519 ANKR |
0.0757 USD |
0.0729 USD |
0.0759 USD |
0.0729 USD |
| 2021-07-05 |
0.0737 USD |
22,525.7397 ANKR |
0.0737 USD |
0.0726 USD |
0.0742 USD |
0.0742 USD |
| 2021-07-04 |
0.0753 USD |
58,840.6357 ANKR |
0.0734 USD |
0.0724 USD |
0.0766 USD |
0.0762 USD |
| 2021-07-03 |
0.0749 USD |
104,413.0019 ANKR |
0.0727 USD |
0.0720 USD |
0.0752 USD |
0.0737 USD |
| 2021-07-02 |
0.0721 USD |
234,381.5768 ANKR |
0.0742 USD |
0.0706 USD |
0.0742 USD |
0.0729 USD |
| 2021-07-01 |
0.0756 USD |
91,821.2953 ANKR |
0.0779 USD |
0.0735 USD |
0.0779 USD |
0.0744 USD |
| 2021-06-30 |
0.0749 USD |
302,823.4612 ANKR |
0.0803 USD |
0.0727 USD |
0.0829 USD |
0.0774 USD |
| 2021-06-29 |
0.0799 USD |
670,167.6270 ANKR |
0.0756 USD |
0.0756 USD |
0.0828 USD |
0.0785 USD |
| 2021-06-28 |
0.0709 USD |
18,669.3494 ANKR |
0.0701 USD |
0.0695 USD |
0.0729 USD |
0.0726 USD |
| 2021-06-27 |
0.0686 USD |
22,764.4169 ANKR |
0.0688 USD |
0.0675 USD |
0.0698 USD |
0.0698 USD |
| 2021-06-26 |
0.0653 USD |
19,247.7163 ANKR |
0.0666 USD |
0.0644 USD |
0.0698 USD |
0.0657 USD |
| 2021-06-25 |
0.0714 USD |
168,882.6491 ANKR |
0.0765 USD |
0.0674 USD |
0.0765 USD |
0.0685 USD |
| 2021-06-24 |
0.0753 USD |
943,422.0761 ANKR |
0.0769 USD |
0.0740 USD |
0.0814 USD |
0.0761 USD |
| 2021-06-23 |
0.0742 USD |
957,526.2855 ANKR |
0.0536 USD |
0.0536 USD |
0.0814 USD |
0.0758 USD |
| 2021-06-22 |
0.0566 USD |
164,564.7059 ANKR |
0.0541 USD |
0.0480 USD |
0.0626 USD |
0.0561 USD |