Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-24 |
0.0249 USD |
1,159,585.9678 ANKR |
0.0244 USD |
0.0244 USD |
0.0253 USD |
0.0249 USD |
| 2023-11-23 |
0.0243 USD |
4,580,111.8042 ANKR |
0.0248 USD |
0.0241 USD |
0.0250 USD |
0.0245 USD |
| 2023-11-22 |
0.0240 USD |
802,493.1195 ANKR |
0.0232 USD |
0.0230 USD |
0.0250 USD |
0.0247 USD |
| 2023-11-21 |
0.0248 USD |
761,001.5285 ANKR |
0.0261 USD |
0.0239 USD |
0.0265 USD |
0.0239 USD |
| 2023-11-20 |
0.0262 USD |
3,536,823.1322 ANKR |
0.0263 USD |
0.0257 USD |
0.0266 USD |
0.0264 USD |
| 2023-11-19 |
0.0259 USD |
905,315.3118 ANKR |
0.0267 USD |
0.0255 USD |
0.0267 USD |
0.0265 USD |
| 2023-11-18 |
0.0268 USD |
4,691,420.1693 ANKR |
0.0258 USD |
0.0254 USD |
0.0282 USD |
0.0267 USD |
| 2023-11-17 |
0.0258 USD |
881,897.7154 ANKR |
0.0254 USD |
0.0243 USD |
0.0265 USD |
0.0253 USD |
| 2023-11-16 |
0.0260 USD |
1,499,209.0137 ANKR |
0.0263 USD |
0.0248 USD |
0.0268 USD |
0.0254 USD |
| 2023-11-15 |
0.0259 USD |
987,492.4375 ANKR |
0.0254 USD |
0.0250 USD |
0.0264 USD |
0.0263 USD |
| 2023-11-14 |
0.0254 USD |
1,718,709.1292 ANKR |
0.0255 USD |
0.0242 USD |
0.0262 USD |
0.0253 USD |
| 2023-11-13 |
0.0262 USD |
640,275.8108 ANKR |
0.0262 USD |
0.0254 USD |
0.0269 USD |
0.0256 USD |
| 2023-11-12 |
0.0265 USD |
1,274,203.4886 ANKR |
0.0264 USD |
0.0254 USD |
0.0270 USD |
0.0267 USD |
| 2023-11-11 |
0.0257 USD |
4,452,016.7343 ANKR |
0.0261 USD |
0.0249 USD |
0.0266 USD |
0.0262 USD |
| 2023-11-10 |
0.0257 USD |
3,699,291.9816 ANKR |
0.0254 USD |
0.0249 USD |
0.0266 USD |
0.0261 USD |
| 2023-11-09 |
0.0256 USD |
3,191,915.5946 ANKR |
0.0259 USD |
0.0235 USD |
0.0266 USD |
0.0252 USD |
| 2023-11-08 |
0.0250 USD |
892,167.8359 ANKR |
0.0243 USD |
0.0242 USD |
0.0258 USD |
0.0257 USD |
| 2023-11-07 |
0.0243 USD |
1,234,129.0746 ANKR |
0.0247 USD |
0.0236 USD |
0.0248 USD |
0.0244 USD |
| 2023-11-06 |
0.0244 USD |
2,308,963.0964 ANKR |
0.0244 USD |
0.0237 USD |
0.0250 USD |
0.0250 USD |
| 2023-11-05 |
0.0242 USD |
1,693,165.9581 ANKR |
0.0244 USD |
0.0238 USD |
0.0247 USD |
0.0240 USD |
| 2023-11-04 |
0.0239 USD |
1,386,188.6127 ANKR |
0.0235 USD |
0.0234 USD |
0.0244 USD |
0.0243 USD |
| 2023-11-03 |
0.0229 USD |
1,261,630.6877 ANKR |
0.0237 USD |
0.0225 USD |
0.0237 USD |
0.0236 USD |
| 2023-11-02 |
0.0238 USD |
1,218,924.9325 ANKR |
0.0241 USD |
0.0231 USD |
0.0244 USD |
0.0237 USD |
| 2023-11-01 |
0.0233 USD |
4,099,153.0295 ANKR |
0.0228 USD |
0.0226 USD |
0.0240 USD |
0.0238 USD |
| 2023-10-31 |
0.0224 USD |
887,198.5367 ANKR |
0.0231 USD |
0.0216 USD |
0.0234 USD |
0.0226 USD |
| 2023-10-30 |
0.0228 USD |
616,037.8991 ANKR |
0.0228 USD |
0.0223 USD |
0.0231 USD |
0.0230 USD |
| 2023-10-29 |
0.0225 USD |
865,867.1630 ANKR |
0.0222 USD |
0.0219 USD |
0.0229 USD |
0.0227 USD |
| 2023-10-28 |
0.0222 USD |
2,698,181.7348 ANKR |
0.0217 USD |
0.0217 USD |
0.0227 USD |
0.0224 USD |
| 2023-10-27 |
0.0216 USD |
1,016,123.1137 ANKR |
0.0220 USD |
0.0212 USD |
0.0220 USD |
0.0215 USD |
| 2023-10-26 |
0.0224 USD |
6,975,494.3034 ANKR |
0.0225 USD |
0.0213 USD |
0.0227 USD |
0.0219 USD |
| 2023-10-25 |
0.0225 USD |
999,605.4337 ANKR |
0.0222 USD |
0.0219 USD |
0.0232 USD |
0.0224 USD |
| 2023-10-24 |
0.0220 USD |
1,718,600.7446 ANKR |
0.0223 USD |
0.0212 USD |
0.0227 USD |
0.0221 USD |
| 2023-10-23 |
0.0214 USD |
1,725,925.3449 ANKR |
0.0216 USD |
0.0208 USD |
0.0218 USD |
0.0218 USD |
| 2023-10-22 |
0.0210 USD |
379,429.3653 ANKR |
0.0210 USD |
0.0205 USD |
0.0214 USD |
0.0214 USD |
| 2023-10-21 |
0.0209 USD |
908,607.1338 ANKR |
0.0200 USD |
0.0200 USD |
0.0215 USD |
0.0210 USD |