Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.0519 USD |
2,473,367.5164 ANKR |
0.0485 USD |
0.0483 USD |
0.0545 USD |
0.0528 USD |
| 2024-04-21 |
0.0486 USD |
1,529,918.2896 ANKR |
0.0488 USD |
0.0478 USD |
0.0492 USD |
0.0484 USD |
| 2024-04-20 |
0.0483 USD |
3,211,546.7196 ANKR |
0.0464 USD |
0.0464 USD |
0.0505 USD |
0.0490 USD |
| 2024-04-19 |
0.0453 USD |
3,023,934.8752 ANKR |
0.0457 USD |
0.0424 USD |
0.0472 USD |
0.0465 USD |
| 2024-04-18 |
0.0444 USD |
5,916,401.3973 ANKR |
0.0425 USD |
0.0416 USD |
0.0464 USD |
0.0459 USD |
| 2024-04-17 |
0.0422 USD |
3,948,626.9693 ANKR |
0.0425 USD |
0.0406 USD |
0.0440 USD |
0.0425 USD |
| 2024-04-16 |
0.0418 USD |
1,949,636.4800 ANKR |
0.0426 USD |
0.0404 USD |
0.0432 USD |
0.0426 USD |
| 2024-04-15 |
0.0438 USD |
5,702,453.6877 ANKR |
0.0435 USD |
0.0402 USD |
0.0468 USD |
0.0430 USD |
| 2024-04-14 |
0.0410 USD |
2,921,190.9492 ANKR |
0.0401 USD |
0.0386 USD |
0.0443 USD |
0.0443 USD |
| 2024-04-13 |
0.0412 USD |
8,557,385.1781 ANKR |
0.0476 USD |
0.0345 USD |
0.0485 USD |
0.0407 USD |
| 2024-04-12 |
0.0500 USD |
4,291,682.2541 ANKR |
0.0581 USD |
0.0452 USD |
0.0590 USD |
0.0469 USD |
| 2024-04-11 |
0.0588 USD |
1,908,598.4114 ANKR |
0.0596 USD |
0.0575 USD |
0.0605 USD |
0.0579 USD |
| 2024-04-10 |
0.0598 USD |
5,581,765.1633 ANKR |
0.0601 USD |
0.0566 USD |
0.0677 USD |
0.0605 USD |
| 2024-04-09 |
0.0618 USD |
2,313,669.7555 ANKR |
0.0623 USD |
0.0595 USD |
0.0627 USD |
0.0612 USD |
| 2024-04-08 |
0.0630 USD |
4,563,701.8364 ANKR |
0.0644 USD |
0.0615 USD |
0.0656 USD |
0.0628 USD |
| 2024-04-07 |
0.0640 USD |
4,976,792.9391 ANKR |
0.0588 USD |
0.0586 USD |
0.0665 USD |
0.0660 USD |
| 2024-04-06 |
0.0592 USD |
5,259,223.1391 ANKR |
0.0552 USD |
0.0547 USD |
0.0624 USD |
0.0591 USD |
| 2024-04-05 |
0.0542 USD |
1,911,739.4507 ANKR |
0.0557 USD |
0.0518 USD |
0.0560 USD |
0.0559 USD |
| 2024-04-04 |
0.0554 USD |
3,823,267.9022 ANKR |
0.0533 USD |
0.0513 USD |
0.0579 USD |
0.0560 USD |
| 2024-04-03 |
0.0541 USD |
2,807,990.4661 ANKR |
0.0558 USD |
0.0523 USD |
0.0566 USD |
0.0526 USD |
| 2024-04-02 |
0.0579 USD |
5,694,200.6786 ANKR |
0.0675 USD |
0.0555 USD |
0.0675 USD |
0.0561 USD |
| 2024-04-01 |
0.0645 USD |
13,039,063.8879 ANKR |
0.0594 USD |
0.0544 USD |
0.0785 USD |
0.0675 USD |
| 2024-03-31 |
0.0604 USD |
22,696,301.7292 ANKR |
0.0543 USD |
0.0541 USD |
0.0644 USD |
0.0594 USD |
| 2024-03-30 |
0.0547 USD |
6,009,812.2940 ANKR |
0.0541 USD |
0.0533 USD |
0.0577 USD |
0.0564 USD |
| 2024-03-29 |
0.0537 USD |
2,715,975.7910 ANKR |
0.0552 USD |
0.0524 USD |
0.0552 USD |
0.0534 USD |
| 2024-03-28 |
0.0557 USD |
10,091,396.5932 ANKR |
0.0566 USD |
0.0530 USD |
0.0578 USD |
0.0552 USD |
| 2024-03-27 |
0.0588 USD |
14,660,804.5637 ANKR |
0.0567 USD |
0.0557 USD |
0.0630 USD |
0.0580 USD |
| 2024-03-26 |
0.0572 USD |
15,462,139.4308 ANKR |
0.0507 USD |
0.0505 USD |
0.0654 USD |
0.0571 USD |
| 2024-03-25 |
0.0475 USD |
6,572,914.4144 ANKR |
0.0444 USD |
0.0444 USD |
0.0527 USD |
0.0519 USD |
| 2024-03-24 |
0.0440 USD |
827,618.1378 ANKR |
0.0431 USD |
0.0427 USD |
0.0450 USD |
0.0447 USD |
| 2024-03-23 |
0.0437 USD |
2,700,151.3180 ANKR |
0.0425 USD |
0.0425 USD |
0.0474 USD |
0.0436 USD |
| 2024-03-22 |
0.0431 USD |
1,916,555.9708 ANKR |
0.0445 USD |
0.0413 USD |
0.0450 USD |
0.0425 USD |
| 2024-03-21 |
0.0462 USD |
1,886,546.5481 ANKR |
0.0455 USD |
0.0438 USD |
0.0490 USD |
0.0450 USD |
| 2024-03-20 |
0.0427 USD |
3,875,574.7786 ANKR |
0.0411 USD |
0.0393 USD |
0.0458 USD |
0.0457 USD |
| 2024-03-19 |
0.0423 USD |
5,506,126.4919 ANKR |
0.0462 USD |
0.0398 USD |
0.0465 USD |
0.0405 USD |
| 2024-03-18 |
0.0477 USD |
2,882,186.9968 ANKR |
0.0500 USD |
0.0456 USD |
0.0500 USD |
0.0467 USD |
| 2024-03-17 |
0.0480 USD |
4,294,761.8026 ANKR |
0.0465 USD |
0.0438 USD |
0.0506 USD |
0.0503 USD |
| 2024-03-16 |
0.0492 USD |
4,372,593.0753 ANKR |
0.0510 USD |
0.0430 USD |
0.0551 USD |
0.0462 USD |
| 2024-03-15 |
0.0506 USD |
3,216,024.6499 ANKR |
0.0564 USD |
0.0472 USD |
0.0564 USD |
0.0503 USD |
| 2024-03-14 |
0.0554 USD |
5,345,488.7684 ANKR |
0.0585 USD |
0.0520 USD |
0.0587 USD |
0.0557 USD |
| 2024-03-13 |
0.0565 USD |
7,397,028.3838 ANKR |
0.0584 USD |
0.0545 USD |
0.0679 USD |
0.0566 USD |
| 2024-03-12 |
0.0529 USD |
9,398,112.3429 ANKR |
0.0523 USD |
0.0496 USD |
0.0565 USD |
0.0548 USD |
| 2024-03-11 |
0.0508 USD |
7,520,031.6625 ANKR |
0.0503 USD |
0.0428 USD |
0.0535 USD |
0.0522 USD |
| 2024-03-10 |
0.0499 USD |
5,616,338.2890 ANKR |
0.0502 USD |
0.0480 USD |
0.0511 USD |
0.0497 USD |
| 2024-03-09 |
0.0502 USD |
6,390,069.9431 ANKR |
0.0498 USD |
0.0486 USD |
0.0512 USD |
0.0500 USD |
| 2024-03-08 |
0.0506 USD |
6,718,239.9409 ANKR |
0.0498 USD |
0.0480 USD |
0.0555 USD |
0.0497 USD |
| 2024-03-07 |
0.0519 USD |
21,933,360.5942 ANKR |
0.0426 USD |
0.0413 USD |
0.0642 USD |
0.0501 USD |
| 2024-03-06 |
0.0397 USD |
3,852,226.7208 ANKR |
0.0376 USD |
0.0358 USD |
0.0418 USD |
0.0412 USD |
| 2024-03-05 |
0.0382 USD |
6,531,860.3428 ANKR |
0.0407 USD |
0.0307 USD |
0.0417 USD |
0.0356 USD |
| 2024-03-04 |
0.0410 USD |
4,735,387.8067 ANKR |
0.0416 USD |
0.0393 USD |
0.0426 USD |
0.0412 USD |