Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.0351 USDT |
49,534.4377 ANKR |
0.0349 USDT |
0.0346 USDT |
0.0355 USDT |
0.0351 USDT |
| 2024-12-26 |
0.0358 USDT |
2,882,280.9402 ANKR |
0.0383 USDT |
0.0348 USDT |
0.0384 USDT |
0.0352 USDT |
| 2024-12-25 |
0.0391 USDT |
1,100,256.5632 ANKR |
0.0392 USDT |
0.0381 USDT |
0.0398 USDT |
0.0381 USDT |
| 2024-12-24 |
0.0395 USDT |
4,034,970.4085 ANKR |
0.0376 USDT |
0.0365 USDT |
0.0401 USDT |
0.0399 USDT |
| 2024-12-23 |
0.0353 USDT |
921,547.0070 ANKR |
0.0350 USDT |
0.0341 USDT |
0.0363 USDT |
0.0349 USDT |
| 2024-12-22 |
0.0351 USDT |
1,481,496.5678 ANKR |
0.0345 USDT |
0.0339 USDT |
0.0365 USDT |
0.0347 USDT |
| 2024-12-21 |
0.0368 USDT |
1,631,387.6567 ANKR |
0.0368 USDT |
0.0347 USDT |
0.0388 USDT |
0.0351 USDT |
| 2024-12-20 |
0.0333 USDT |
5,890,435.7130 ANKR |
0.0354 USDT |
0.0305 USDT |
0.0368 USDT |
0.0362 USDT |
| 2024-12-19 |
0.0370 USDT |
6,341,229.4033 ANKR |
0.0382 USDT |
0.0340 USDT |
0.0397 USDT |
0.0358 USDT |
| 2024-12-18 |
0.0394 USDT |
5,316,838.2358 ANKR |
0.0425 USDT |
0.0370 USDT |
0.0428 USDT |
0.0385 USDT |
| 2024-12-17 |
0.0447 USDT |
1,767,590.2631 ANKR |
0.0454 USDT |
0.0432 USDT |
0.0457 USDT |
0.0436 USDT |
| 2024-12-16 |
0.0457 USDT |
4,004,817.5634 ANKR |
0.0465 USDT |
0.0442 USDT |
0.0482 USDT |
0.0460 USDT |
| 2024-12-15 |
0.0453 USDT |
2,893,438.6419 ANKR |
0.0446 USDT |
0.0435 USDT |
0.0466 USDT |
0.0448 USDT |
| 2024-12-14 |
0.0459 USDT |
2,383,125.8844 ANKR |
0.0474 USDT |
0.0446 USDT |
0.0478 USDT |
0.0449 USDT |
| 2024-12-13 |
0.0470 USDT |
4,648,165.9673 ANKR |
0.0478 USDT |
0.0437 USDT |
0.0480 USDT |
0.0468 USDT |
| 2024-12-12 |
0.0489 USDT |
11,757,401.7259 ANKR |
0.0470 USDT |
0.0468 USDT |
0.0515 USDT |
0.0478 USDT |
| 2024-12-11 |
0.0436 USDT |
8,667,959.1800 ANKR |
0.0430 USDT |
0.0410 USDT |
0.0471 USDT |
0.0460 USDT |
| 2024-12-10 |
0.0423 USDT |
11,351,397.9715 ANKR |
0.0445 USDT |
0.0392 USDT |
0.0459 USDT |
0.0403 USDT |
| 2024-12-09 |
0.0473 USDT |
14,963,460.7319 ANKR |
0.0550 USDT |
0.0392 USDT |
0.0550 USDT |
0.0431 USDT |
| 2024-12-08 |
0.0536 USDT |
8,929,867.2096 ANKR |
0.0545 USDT |
0.0520 USDT |
0.0550 USDT |
0.0541 USDT |
| 2024-12-07 |
0.0553 USDT |
6,391,510.2626 ANKR |
0.0569 USDT |
0.0539 USDT |
0.0575 USDT |
0.0545 USDT |
| 2024-12-06 |
0.0558 USDT |
16,022,076.9557 ANKR |
0.0568 USDT |
0.0526 USDT |
0.0590 USDT |
0.0569 USDT |
| 2024-12-05 |
0.0553 USDT |
17,527,753.6863 ANKR |
0.0512 USDT |
0.0481 USDT |
0.0626 USDT |
0.0569 USDT |
| 2024-12-04 |
0.0502 USDT |
12,005,523.5203 ANKR |
0.0493 USDT |
0.0477 USDT |
0.0527 USDT |
0.0522 USDT |
| 2024-12-03 |
0.0464 USDT |
13,521,655.8239 ANKR |
0.0446 USDT |
0.0434 USDT |
0.0500 USDT |
0.0455 USDT |
| 2024-12-02 |
0.0425 USDT |
3,874,938.9880 ANKR |
0.0442 USDT |
0.0401 USDT |
0.0449 USDT |
0.0430 USDT |
| 2024-12-01 |
0.0443 USDT |
1,809,181.7311 ANKR |
0.0447 USDT |
0.0428 USDT |
0.0457 USDT |
0.0442 USDT |
| 2024-11-30 |
0.0438 USDT |
3,897,106.9128 ANKR |
0.0426 USDT |
0.0418 USDT |
0.0455 USDT |
0.0447 USDT |
| 2024-11-29 |
0.0416 USDT |
2,655,159.1323 ANKR |
0.0415 USDT |
0.0405 USDT |
0.0426 USDT |
0.0426 USDT |
| 2024-11-28 |
0.0407 USDT |
8,111,568.3189 ANKR |
0.0425 USDT |
0.0401 USDT |
0.0425 USDT |
0.0414 USDT |
| 2024-11-27 |
0.0414 USDT |
6,052,114.8840 ANKR |
0.0410 USDT |
0.0397 USDT |
0.0434 USDT |
0.0429 USDT |
| 2024-11-26 |
0.0394 USDT |
8,832,848.0534 ANKR |
0.0382 USDT |
0.0377 USDT |
0.0414 USDT |
0.0404 USDT |
| 2024-11-25 |
0.0399 USDT |
5,014,455.4816 ANKR |
0.0397 USDT |
0.0379 USDT |
0.0416 USDT |
0.0385 USDT |
| 2024-11-24 |
0.0395 USDT |
13,005,113.1660 ANKR |
0.0391 USDT |
0.0361 USDT |
0.0419 USDT |
0.0397 USDT |
| 2024-11-23 |
0.0380 USDT |
10,208,448.2471 ANKR |
0.0348 USDT |
0.0341 USDT |
0.0408 USDT |
0.0388 USDT |
| 2024-11-22 |
0.0335 USDT |
2,623,673.4334 ANKR |
0.0339 USDT |
0.0326 USDT |
0.0346 USDT |
0.0346 USDT |
| 2024-11-21 |
0.0333 USDT |
3,693,128.5854 ANKR |
0.0326 USDT |
0.0316 USDT |
0.0344 USDT |
0.0337 USDT |
| 2024-11-20 |
0.0331 USDT |
2,453,662.1492 ANKR |
0.0340 USDT |
0.0320 USDT |
0.0341 USDT |
0.0338 USDT |
| 2024-11-19 |
0.0342 USDT |
5,367,839.6410 ANKR |
0.0347 USDT |
0.0334 USDT |
0.0361 USDT |
0.0334 USDT |
| 2024-11-18 |
0.0332 USDT |
5,331,653.5345 ANKR |
0.0314 USDT |
0.0312 USDT |
0.0349 USDT |
0.0348 USDT |
| 2024-11-17 |
0.0318 USDT |
6,340,310.0245 ANKR |
0.0331 USDT |
0.0307 USDT |
0.0332 USDT |
0.0311 USDT |
| 2024-11-16 |
0.0319 USDT |
7,961,204.0568 ANKR |
0.0309 USDT |
0.0307 USDT |
0.0329 USDT |
0.0324 USDT |
| 2024-11-15 |
0.0295 USDT |
3,365,831.7497 ANKR |
0.0286 USDT |
0.0276 USDT |
0.0313 USDT |
0.0311 USDT |
| 2024-11-14 |
0.0297 USDT |
3,676,582.4878 ANKR |
0.0297 USDT |
0.0282 USDT |
0.0310 USDT |
0.0288 USDT |
| 2024-11-13 |
0.0301 USDT |
9,957,120.3474 ANKR |
0.0321 USDT |
0.0286 USDT |
0.0330 USDT |
0.0293 USDT |
| 2024-11-12 |
0.0307 USDT |
11,104,067.2774 ANKR |
0.0304 USDT |
0.0286 USDT |
0.0322 USDT |
0.0305 USDT |
| 2024-11-11 |
0.0294 USDT |
9,209,244.2144 ANKR |
0.0290 USDT |
0.0281 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-11-10 |
0.0281 USDT |
6,718,815.9573 ANKR |
0.0275 USDT |
0.0271 USDT |
0.0292 USDT |
0.0291 USDT |
| 2024-11-09 |
0.0261 USDT |
4,103,911.6586 ANKR |
0.0261 USDT |
0.0258 USDT |
0.0269 USDT |
0.0265 USDT |
| 2024-11-08 |
0.0258 USDT |
4,023,656.1743 ANKR |
0.0258 USDT |
0.0252 USDT |
0.0260 USDT |
0.0258 USDT |