Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
0.0250 USD |
4,076,874.6716 ANKR |
0.0242 USD |
0.0240 USD |
0.0252 USD |
0.0252 USD |
| 2024-01-12 |
0.0255 USD |
2,344,690.6220 ANKR |
0.0261 USD |
0.0238 USD |
0.0266 USD |
0.0243 USD |
| 2024-01-11 |
0.0264 USD |
2,850,645.6851 ANKR |
0.0261 USD |
0.0255 USD |
0.0269 USD |
0.0262 USD |
| 2024-01-10 |
0.0245 USD |
3,296,658.0505 ANKR |
0.0240 USD |
0.0234 USD |
0.0265 USD |
0.0261 USD |
| 2024-01-09 |
0.0239 USD |
1,803,987.8653 ANKR |
0.0254 USD |
0.0231 USD |
0.0254 USD |
0.0239 USD |
| 2024-01-08 |
0.0242 USD |
3,352,106.3685 ANKR |
0.0237 USD |
0.0222 USD |
0.0257 USD |
0.0257 USD |
| 2024-01-07 |
0.0257 USD |
1,536,980.8363 ANKR |
0.0257 USD |
0.0249 USD |
0.0264 USD |
0.0250 USD |
| 2024-01-06 |
0.0254 USD |
603,453.8522 ANKR |
0.0261 USD |
0.0245 USD |
0.0261 USD |
0.0256 USD |
| 2024-01-05 |
0.0260 USD |
2,343,247.7517 ANKR |
0.0278 USD |
0.0250 USD |
0.0278 USD |
0.0263 USD |
| 2024-01-04 |
0.0272 USD |
2,087,515.4806 ANKR |
0.0268 USD |
0.0260 USD |
0.0280 USD |
0.0277 USD |
| 2024-01-03 |
0.0269 USD |
5,198,659.4739 ANKR |
0.0293 USD |
0.0246 USD |
0.0305 USD |
0.0265 USD |
| 2024-01-02 |
0.0296 USD |
4,154,575.2163 ANKR |
0.0297 USD |
0.0289 USD |
0.0303 USD |
0.0293 USD |
| 2024-01-01 |
0.0293 USD |
2,977,891.7365 ANKR |
0.0285 USD |
0.0282 USD |
0.0297 USD |
0.0295 USD |
| 2023-12-31 |
0.0288 USD |
864,043.3194 ANKR |
0.0288 USD |
0.0283 USD |
0.0291 USD |
0.0286 USD |
| 2023-12-30 |
0.0292 USD |
1,369,324.8954 ANKR |
0.0295 USD |
0.0287 USD |
0.0301 USD |
0.0287 USD |
| 2023-12-29 |
0.0298 USD |
1,065,673.7167 ANKR |
0.0298 USD |
0.0289 USD |
0.0304 USD |
0.0294 USD |
| 2023-12-28 |
0.0305 USD |
2,555,170.8239 ANKR |
0.0312 USD |
0.0295 USD |
0.0315 USD |
0.0298 USD |
| 2023-12-27 |
0.0301 USD |
2,069,969.4666 ANKR |
0.0301 USD |
0.0289 USD |
0.0313 USD |
0.0311 USD |
| 2023-12-26 |
0.0299 USD |
5,273,095.7120 ANKR |
0.0315 USD |
0.0271 USD |
0.0320 USD |
0.0304 USD |
| 2023-12-25 |
0.0313 USD |
4,872,040.5289 ANKR |
0.0310 USD |
0.0304 USD |
0.0318 USD |
0.0317 USD |
| 2023-12-24 |
0.0314 USD |
5,938,691.3969 ANKR |
0.0305 USD |
0.0304 USD |
0.0322 USD |
0.0313 USD |
| 2023-12-23 |
0.0300 USD |
2,651,910.6895 ANKR |
0.0305 USD |
0.0294 USD |
0.0305 USD |
0.0304 USD |
| 2023-12-22 |
0.0298 USD |
1,806,568.4167 ANKR |
0.0299 USD |
0.0291 USD |
0.0306 USD |
0.0301 USD |
| 2023-12-21 |
0.0302 USD |
2,258,639.7037 ANKR |
0.0302 USD |
0.0293 USD |
0.0307 USD |
0.0298 USD |
| 2023-12-20 |
0.0299 USD |
5,234,640.3919 ANKR |
0.0285 USD |
0.0283 USD |
0.0305 USD |
0.0304 USD |
| 2023-12-19 |
0.0302 USD |
6,498,092.2725 ANKR |
0.0285 USD |
0.0280 USD |
0.0326 USD |
0.0286 USD |
| 2023-12-18 |
0.0273 USD |
2,206,311.8888 ANKR |
0.0285 USD |
0.0258 USD |
0.0289 USD |
0.0279 USD |
| 2023-12-17 |
0.0289 USD |
4,342,281.1802 ANKR |
0.0279 USD |
0.0273 USD |
0.0302 USD |
0.0293 USD |
| 2023-12-16 |
0.0278 USD |
910,778.8379 ANKR |
0.0272 USD |
0.0267 USD |
0.0285 USD |
0.0278 USD |
| 2023-12-15 |
0.0282 USD |
4,300,648.3939 ANKR |
0.0286 USD |
0.0270 USD |
0.0291 USD |
0.0270 USD |
| 2023-12-14 |
0.0277 USD |
3,043,380.4353 ANKR |
0.0268 USD |
0.0260 USD |
0.0295 USD |
0.0287 USD |
| 2023-12-13 |
0.0259 USD |
1,250,012.7292 ANKR |
0.0262 USD |
0.0249 USD |
0.0269 USD |
0.0269 USD |
| 2023-12-12 |
0.0260 USD |
2,480,472.1221 ANKR |
0.0261 USD |
0.0255 USD |
0.0265 USD |
0.0261 USD |
| 2023-12-11 |
0.0260 USD |
3,509,451.5082 ANKR |
0.0283 USD |
0.0244 USD |
0.0284 USD |
0.0260 USD |
| 2023-12-10 |
0.0285 USD |
1,967,227.7533 ANKR |
0.0288 USD |
0.0277 USD |
0.0293 USD |
0.0284 USD |
| 2023-12-09 |
0.0290 USD |
1,248,271.3149 ANKR |
0.0287 USD |
0.0285 USD |
0.0293 USD |
0.0289 USD |
| 2023-12-08 |
0.0282 USD |
1,292,711.7940 ANKR |
0.0281 USD |
0.0276 USD |
0.0287 USD |
0.0287 USD |
| 2023-12-07 |
0.0274 USD |
2,194,162.2398 ANKR |
0.0272 USD |
0.0263 USD |
0.0282 USD |
0.0281 USD |
| 2023-12-06 |
0.0275 USD |
2,399,682.6658 ANKR |
0.0283 USD |
0.0267 USD |
0.0288 USD |
0.0274 USD |
| 2023-12-05 |
0.0287 USD |
6,797,579.3768 ANKR |
0.0272 USD |
0.0272 USD |
0.0305 USD |
0.0284 USD |
| 2023-12-04 |
0.0268 USD |
6,004,509.1135 ANKR |
0.0262 USD |
0.0256 USD |
0.0278 USD |
0.0270 USD |
| 2023-12-03 |
0.0260 USD |
1,202,487.5233 ANKR |
0.0264 USD |
0.0256 USD |
0.0264 USD |
0.0261 USD |
| 2023-12-02 |
0.0260 USD |
803,029.1029 ANKR |
0.0259 USD |
0.0256 USD |
0.0265 USD |
0.0263 USD |
| 2023-12-01 |
0.0256 USD |
729,594.4718 ANKR |
0.0261 USD |
0.0253 USD |
0.0263 USD |
0.0258 USD |
| 2023-11-30 |
0.0261 USD |
3,559,870.3879 ANKR |
0.0246 USD |
0.0246 USD |
0.0271 USD |
0.0259 USD |
| 2023-11-29 |
0.0244 USD |
1,838,923.3227 ANKR |
0.0243 USD |
0.0239 USD |
0.0247 USD |
0.0247 USD |
| 2023-11-28 |
0.0241 USD |
1,111,373.0102 ANKR |
0.0241 USD |
0.0233 USD |
0.0245 USD |
0.0242 USD |
| 2023-11-27 |
0.0241 USD |
2,313,084.9268 ANKR |
0.0253 USD |
0.0237 USD |
0.0253 USD |
0.0239 USD |
| 2023-11-26 |
0.0251 USD |
467,316.9590 ANKR |
0.0254 USD |
0.0244 USD |
0.0255 USD |
0.0251 USD |
| 2023-11-25 |
0.0253 USD |
447,713.9867 ANKR |
0.0250 USD |
0.0249 USD |
0.0255 USD |
0.0254 USD |