Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0315 USD |
4,461,455.3028 ANKR |
0.0304 USD |
0.0302 USD |
0.0323 USD |
0.0320 USD |
| 2024-06-24 |
0.0297 USD |
2,960,080.8150 ANKR |
0.0296 USD |
0.0284 USD |
0.0302 USD |
0.0302 USD |
| 2024-06-23 |
0.0303 USD |
846,103.2491 ANKR |
0.0306 USD |
0.0295 USD |
0.0307 USD |
0.0297 USD |
| 2024-06-22 |
0.0307 USD |
322,210.8115 ANKR |
0.0311 USD |
0.0304 USD |
0.0311 USD |
0.0304 USD |
| 2024-06-21 |
0.0314 USD |
1,054,130.8795 ANKR |
0.0316 USD |
0.0306 USD |
0.0322 USD |
0.0311 USD |
| 2024-06-20 |
0.0323 USD |
1,243,139.7487 ANKR |
0.0309 USD |
0.0309 USD |
0.0334 USD |
0.0320 USD |
| 2024-06-19 |
0.0302 USD |
1,211,247.3817 ANKR |
0.0294 USD |
0.0290 USD |
0.0314 USD |
0.0307 USD |
| 2024-06-18 |
0.0294 USD |
3,010,551.8306 ANKR |
0.0319 USD |
0.0276 USD |
0.0319 USD |
0.0292 USD |
| 2024-06-17 |
0.0326 USD |
2,343,585.1767 ANKR |
0.0350 USD |
0.0306 USD |
0.0351 USD |
0.0323 USD |
| 2024-06-16 |
0.0347 USD |
417,017.6232 ANKR |
0.0344 USD |
0.0341 USD |
0.0352 USD |
0.0349 USD |
| 2024-06-15 |
0.0349 USD |
870,373.3357 ANKR |
0.0349 USD |
0.0345 USD |
0.0354 USD |
0.0347 USD |
| 2024-06-14 |
0.0358 USD |
2,706,788.6494 ANKR |
0.0375 USD |
0.0344 USD |
0.0381 USD |
0.0352 USD |
| 2024-06-13 |
0.0381 USD |
1,287,736.1257 ANKR |
0.0399 USD |
0.0371 USD |
0.0402 USD |
0.0374 USD |
| 2024-06-12 |
0.0388 USD |
1,996,222.2532 ANKR |
0.0370 USD |
0.0363 USD |
0.0403 USD |
0.0396 USD |
| 2024-06-11 |
0.0375 USD |
1,184,810.7099 ANKR |
0.0392 USD |
0.0363 USD |
0.0393 USD |
0.0371 USD |
| 2024-06-10 |
0.0399 USD |
512,117.4553 ANKR |
0.0397 USD |
0.0392 USD |
0.0403 USD |
0.0394 USD |
| 2024-06-09 |
0.0399 USD |
1,173,009.3296 ANKR |
0.0391 USD |
0.0390 USD |
0.0407 USD |
0.0400 USD |
| 2024-06-08 |
0.0396 USD |
1,568,079.0522 ANKR |
0.0406 USD |
0.0384 USD |
0.0409 USD |
0.0385 USD |
| 2024-06-07 |
0.0411 USD |
2,118,297.5152 ANKR |
0.0441 USD |
0.0373 USD |
0.0454 USD |
0.0409 USD |
| 2024-06-06 |
0.0451 USD |
1,246,045.2783 ANKR |
0.0453 USD |
0.0441 USD |
0.0458 USD |
0.0447 USD |
| 2024-06-05 |
0.0442 USD |
1,211,660.4763 ANKR |
0.0434 USD |
0.0432 USD |
0.0453 USD |
0.0453 USD |
| 2024-06-04 |
0.0426 USD |
633,276.0836 ANKR |
0.0423 USD |
0.0420 USD |
0.0434 USD |
0.0429 USD |
| 2024-06-03 |
0.0437 USD |
1,294,903.5294 ANKR |
0.0430 USD |
0.0425 USD |
0.0444 USD |
0.0425 USD |
| 2024-06-02 |
0.0432 USD |
783,031.7818 ANKR |
0.0431 USD |
0.0427 USD |
0.0438 USD |
0.0436 USD |
| 2024-06-01 |
0.0429 USD |
748,774.9778 ANKR |
0.0426 USD |
0.0426 USD |
0.0433 USD |
0.0428 USD |
| 2024-05-31 |
0.0428 USD |
969,285.1919 ANKR |
0.0433 USD |
0.0422 USD |
0.0436 USD |
0.0429 USD |
| 2024-05-30 |
0.0437 USD |
901,214.1194 ANKR |
0.0439 USD |
0.0424 USD |
0.0447 USD |
0.0438 USD |
| 2024-05-29 |
0.0445 USD |
1,692,009.3602 ANKR |
0.0451 USD |
0.0436 USD |
0.0457 USD |
0.0436 USD |
| 2024-05-28 |
0.0450 USD |
3,868,775.3442 ANKR |
0.0463 USD |
0.0442 USD |
0.0464 USD |
0.0451 USD |
| 2024-05-27 |
0.0455 USD |
1,107,719.3022 ANKR |
0.0453 USD |
0.0446 USD |
0.0468 USD |
0.0466 USD |
| 2024-05-26 |
0.0461 USD |
1,370,129.4612 ANKR |
0.0462 USD |
0.0455 USD |
0.0477 USD |
0.0457 USD |
| 2024-05-25 |
0.0460 USD |
541,520.8359 ANKR |
0.0462 USD |
0.0457 USD |
0.0463 USD |
0.0460 USD |
| 2024-05-24 |
0.0459 USD |
425,513.2258 ANKR |
0.0458 USD |
0.0448 USD |
0.0467 USD |
0.0460 USD |
| 2024-05-23 |
0.0461 USD |
3,626,430.4272 ANKR |
0.0479 USD |
0.0433 USD |
0.0483 USD |
0.0460 USD |
| 2024-05-22 |
0.0473 USD |
2,142,649.6505 ANKR |
0.0466 USD |
0.0457 USD |
0.0485 USD |
0.0480 USD |
| 2024-05-21 |
0.0469 USD |
1,330,631.8908 ANKR |
0.0473 USD |
0.0459 USD |
0.0477 USD |
0.0462 USD |
| 2024-05-20 |
0.0456 USD |
1,099,740.7054 ANKR |
0.0431 USD |
0.0424 USD |
0.0469 USD |
0.0469 USD |
| 2024-05-19 |
0.0437 USD |
501,549.7653 ANKR |
0.0453 USD |
0.0430 USD |
0.0458 USD |
0.0430 USD |
| 2024-05-18 |
0.0451 USD |
374,167.6718 ANKR |
0.0449 USD |
0.0446 USD |
0.0456 USD |
0.0449 USD |
| 2024-05-17 |
0.0447 USD |
1,453,846.1995 ANKR |
0.0437 USD |
0.0435 USD |
0.0460 USD |
0.0450 USD |
| 2024-05-16 |
0.0442 USD |
1,719,043.4279 ANKR |
0.0451 USD |
0.0432 USD |
0.0457 USD |
0.0435 USD |
| 2024-05-15 |
0.0430 USD |
2,833,309.6046 ANKR |
0.0413 USD |
0.0363 USD |
0.0447 USD |
0.0445 USD |
| 2024-05-14 |
0.0425 USD |
1,821,051.0412 ANKR |
0.0428 USD |
0.0413 USD |
0.0437 USD |
0.0414 USD |
| 2024-05-13 |
0.0427 USD |
2,648,240.6462 ANKR |
0.0427 USD |
0.0406 USD |
0.0441 USD |
0.0428 USD |
| 2024-05-12 |
0.0431 USD |
1,555,495.9754 ANKR |
0.0436 USD |
0.0426 USD |
0.0437 USD |
0.0426 USD |
| 2024-05-11 |
0.0443 USD |
685,034.4365 ANKR |
0.0444 USD |
0.0437 USD |
0.0450 USD |
0.0438 USD |
| 2024-05-10 |
0.0451 USD |
2,318,439.0497 ANKR |
0.0463 USD |
0.0435 USD |
0.0472 USD |
0.0437 USD |
| 2024-05-09 |
0.0451 USD |
1,417,569.4363 ANKR |
0.0444 USD |
0.0437 USD |
0.0466 USD |
0.0463 USD |
| 2024-05-08 |
0.0454 USD |
1,657,656.8354 ANKR |
0.0461 USD |
0.0445 USD |
0.0467 USD |
0.0446 USD |
| 2024-05-07 |
0.0477 USD |
3,287,324.4110 ANKR |
0.0477 USD |
0.0468 USD |
0.0486 USD |
0.0472 USD |