Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0489 USD |
927,986.4826 ANKR |
0.0496 USD |
0.0474 USD |
0.0508 USD |
0.0481 USD |
| 2024-05-05 |
0.0496 USD |
1,093,015.0457 ANKR |
0.0493 USD |
0.0482 USD |
0.0509 USD |
0.0496 USD |
| 2024-05-04 |
0.0501 USD |
2,053,839.8104 ANKR |
0.0498 USD |
0.0493 USD |
0.0509 USD |
0.0494 USD |
| 2024-05-03 |
0.0482 USD |
1,826,120.9762 ANKR |
0.0461 USD |
0.0461 USD |
0.0502 USD |
0.0500 USD |
| 2024-05-02 |
0.0460 USD |
1,777,463.0396 ANKR |
0.0461 USD |
0.0445 USD |
0.0472 USD |
0.0463 USD |
| 2024-05-01 |
0.0450 USD |
4,235,943.8078 ANKR |
0.0470 USD |
0.0426 USD |
0.0470 USD |
0.0453 USD |
| 2024-04-30 |
0.0485 USD |
2,628,758.4689 ANKR |
0.0534 USD |
0.0456 USD |
0.0541 USD |
0.0469 USD |
| 2024-04-29 |
0.0519 USD |
1,115,637.6419 ANKR |
0.0527 USD |
0.0501 USD |
0.0542 USD |
0.0537 USD |
| 2024-04-28 |
0.0539 USD |
1,459,316.2563 ANKR |
0.0541 USD |
0.0529 USD |
0.0561 USD |
0.0529 USD |
| 2024-04-27 |
0.0519 USD |
2,309,898.5607 ANKR |
0.0502 USD |
0.0481 USD |
0.0552 USD |
0.0542 USD |
| 2024-04-26 |
0.0515 USD |
937,081.5990 ANKR |
0.0536 USD |
0.0504 USD |
0.0536 USD |
0.0504 USD |
| 2024-04-25 |
0.0524 USD |
2,242,191.8311 ANKR |
0.0504 USD |
0.0498 USD |
0.0552 USD |
0.0538 USD |
| 2024-04-24 |
0.0530 USD |
3,858,971.9997 ANKR |
0.0544 USD |
0.0500 USD |
0.0561 USD |
0.0506 USD |
| 2024-04-23 |
0.0543 USD |
3,870,274.0398 ANKR |
0.0530 USD |
0.0528 USD |
0.0560 USD |
0.0544 USD |
| 2024-04-22 |
0.0519 USD |
2,473,367.5164 ANKR |
0.0485 USD |
0.0483 USD |
0.0545 USD |
0.0528 USD |