Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0256 USD |
194,540.9771 ANKR |
0.0260 USD |
0.0251 USD |
0.0262 USD |
0.0254 USD |
| 2024-08-13 |
0.0252 USD |
790,353.6145 ANKR |
0.0252 USD |
0.0247 USD |
0.0261 USD |
0.0261 USD |
| 2024-08-12 |
0.0255 USD |
1,383,905.4782 ANKR |
0.0250 USD |
0.0244 USD |
0.0261 USD |
0.0253 USD |
| 2024-08-11 |
0.0272 USD |
1,350,890.8528 ANKR |
0.0263 USD |
0.0248 USD |
0.0286 USD |
0.0249 USD |
| 2024-08-10 |
0.0258 USD |
349,471.9843 ANKR |
0.0257 USD |
0.0253 USD |
0.0263 USD |
0.0263 USD |
| 2024-08-09 |
0.0254 USD |
663,777.7732 ANKR |
0.0256 USD |
0.0250 USD |
0.0257 USD |
0.0254 USD |
| 2024-08-08 |
0.0244 USD |
882,314.5829 ANKR |
0.0232 USD |
0.0227 USD |
0.0253 USD |
0.0251 USD |
| 2024-08-07 |
0.0241 USD |
841,844.2676 ANKR |
0.0243 USD |
0.0232 USD |
0.0248 USD |
0.0233 USD |
| 2024-08-06 |
0.0244 USD |
971,724.6479 ANKR |
0.0233 USD |
0.0233 USD |
0.0248 USD |
0.0243 USD |
| 2024-08-05 |
0.0219 USD |
3,688,577.0183 ANKR |
0.0241 USD |
0.0196 USD |
0.0241 USD |
0.0228 USD |
| 2024-08-04 |
0.0243 USD |
1,045,294.4821 ANKR |
0.0257 USD |
0.0233 USD |
0.0257 USD |
0.0249 USD |
| 2024-08-03 |
0.0258 USD |
939,642.2717 ANKR |
0.0267 USD |
0.0250 USD |
0.0268 USD |
0.0250 USD |
| 2024-08-02 |
0.0276 USD |
804,421.2790 ANKR |
0.0286 USD |
0.0264 USD |
0.0286 USD |
0.0267 USD |
| 2024-08-01 |
0.0278 USD |
1,432,217.8965 ANKR |
0.0288 USD |
0.0266 USD |
0.0289 USD |
0.0266 USD |
| 2024-07-31 |
0.0296 USD |
655,093.0213 ANKR |
0.0296 USD |
0.0292 USD |
0.0304 USD |
0.0292 USD |
| 2024-07-30 |
0.0298 USD |
813,690.8473 ANKR |
0.0298 USD |
0.0292 USD |
0.0303 USD |
0.0295 USD |
| 2024-07-29 |
0.0304 USD |
409,715.0170 ANKR |
0.0305 USD |
0.0300 USD |
0.0313 USD |
0.0302 USD |
| 2024-07-28 |
0.0306 USD |
483,291.0364 ANKR |
0.0310 USD |
0.0302 USD |
0.0313 USD |
0.0303 USD |
| 2024-07-27 |
0.0310 USD |
217,267.0313 ANKR |
0.0308 USD |
0.0304 USD |
0.0317 USD |
0.0313 USD |
| 2024-07-26 |
0.0303 USD |
1,422,089.0695 ANKR |
0.0292 USD |
0.0289 USD |
0.0309 USD |
0.0307 USD |
| 2024-07-25 |
0.0289 USD |
1,028,180.7276 ANKR |
0.0300 USD |
0.0282 USD |
0.0300 USD |
0.0282 USD |
| 2024-07-24 |
0.0308 USD |
699,567.5927 ANKR |
0.0308 USD |
0.0303 USD |
0.0317 USD |
0.0307 USD |
| 2024-07-23 |
0.0310 USD |
840,336.6765 ANKR |
0.0317 USD |
0.0303 USD |
0.0322 USD |
0.0308 USD |
| 2024-07-22 |
0.0318 USD |
1,434,149.9208 ANKR |
0.0325 USD |
0.0311 USD |
0.0326 USD |
0.0317 USD |
| 2024-07-21 |
0.0327 USD |
1,653,119.3728 ANKR |
0.0324 USD |
0.0312 USD |
0.0348 USD |
0.0324 USD |
| 2024-07-20 |
0.0326 USD |
592,429.7727 ANKR |
0.0326 USD |
0.0320 USD |
0.0327 USD |
0.0321 USD |
| 2024-07-19 |
0.0319 USD |
829,097.3817 ANKR |
0.0310 USD |
0.0306 USD |
0.0334 USD |
0.0329 USD |
| 2024-07-18 |
0.0307 USD |
1,950,524.5156 ANKR |
0.0308 USD |
0.0302 USD |
0.0316 USD |
0.0308 USD |
| 2024-07-17 |
0.0311 USD |
845,760.9207 ANKR |
0.0310 USD |
0.0307 USD |
0.0318 USD |
0.0307 USD |
| 2024-07-16 |
0.0302 USD |
2,958,681.1269 ANKR |
0.0302 USD |
0.0288 USD |
0.0309 USD |
0.0308 USD |
| 2024-07-15 |
0.0290 USD |
1,157,309.9871 ANKR |
0.0284 USD |
0.0284 USD |
0.0296 USD |
0.0295 USD |
| 2024-07-14 |
0.0283 USD |
372,244.8285 ANKR |
0.0282 USD |
0.0281 USD |
0.0286 USD |
0.0285 USD |
| 2024-07-13 |
0.0274 USD |
461,143.5368 ANKR |
0.0273 USD |
0.0271 USD |
0.0277 USD |
0.0277 USD |
| 2024-07-12 |
0.0269 USD |
137,709.5073 ANKR |
0.0271 USD |
0.0266 USD |
0.0274 USD |
0.0270 USD |
| 2024-07-11 |
0.0276 USD |
306,787.1754 ANKR |
0.0274 USD |
0.0272 USD |
0.0284 USD |
0.0273 USD |
| 2024-07-10 |
0.0273 USD |
537,911.0509 ANKR |
0.0273 USD |
0.0270 USD |
0.0279 USD |
0.0273 USD |
| 2024-07-09 |
0.0272 USD |
888,750.5749 ANKR |
0.0263 USD |
0.0258 USD |
0.0281 USD |
0.0275 USD |
| 2024-07-08 |
0.0259 USD |
1,210,229.0801 ANKR |
0.0247 USD |
0.0239 USD |
0.0264 USD |
0.0257 USD |
| 2024-07-07 |
0.0255 USD |
791,855.1566 ANKR |
0.0259 USD |
0.0248 USD |
0.0261 USD |
0.0249 USD |
| 2024-07-06 |
0.0257 USD |
1,317,777.5622 ANKR |
0.0246 USD |
0.0243 USD |
0.0265 USD |
0.0263 USD |
| 2024-07-05 |
0.0241 USD |
3,372,210.8134 ANKR |
0.0256 USD |
0.0231 USD |
0.0256 USD |
0.0248 USD |
| 2024-07-04 |
0.0273 USD |
2,664,863.5185 ANKR |
0.0293 USD |
0.0266 USD |
0.0293 USD |
0.0267 USD |
| 2024-07-03 |
0.0290 USD |
1,823,886.1710 ANKR |
0.0298 USD |
0.0278 USD |
0.0298 USD |
0.0293 USD |
| 2024-07-02 |
0.0298 USD |
744,290.8618 ANKR |
0.0300 USD |
0.0289 USD |
0.0303 USD |
0.0298 USD |
| 2024-07-01 |
0.0310 USD |
570,820.6736 ANKR |
0.0312 USD |
0.0302 USD |
0.0317 USD |
0.0302 USD |
| 2024-06-30 |
0.0302 USD |
258,840.2210 ANKR |
0.0296 USD |
0.0292 USD |
0.0306 USD |
0.0304 USD |
| 2024-06-29 |
0.0302 USD |
91,038.1413 ANKR |
0.0305 USD |
0.0296 USD |
0.0306 USD |
0.0298 USD |
| 2024-06-28 |
0.0313 USD |
590,946.5109 ANKR |
0.0314 USD |
0.0307 USD |
0.0317 USD |
0.0310 USD |
| 2024-06-27 |
0.0313 USD |
2,427,184.6571 ANKR |
0.0308 USD |
0.0300 USD |
0.0317 USD |
0.0314 USD |
| 2024-06-26 |
0.0312 USD |
1,962,613.0852 ANKR |
0.0319 USD |
0.0304 USD |
0.0326 USD |
0.0311 USD |