Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0334 USDT |
1,017,746.7207 ANKR |
0.0339 USDT |
0.0330 USDT |
0.0339 USDT |
0.0336 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 |
| 2024-11-07 |
0.0258 USDT |
2,415,910.5848 ANKR |
0.0257 USDT |
0.0254 USDT |
0.0264 USDT |
0.0261 USDT |
| 2024-11-06 |
0.0250 USDT |
4,380,928.4248 ANKR |
0.0234 USDT |
0.0234 USDT |
0.0258 USDT |
0.0257 USDT |
| 2024-11-05 |
0.0231 USDT |
1,715,414.0553 ANKR |
0.0224 USDT |
0.0224 USDT |
0.0235 USDT |
0.0232 USDT |
| 2024-11-04 |
0.0228 USDT |
1,801,313.1615 ANKR |
0.0227 USDT |
0.0218 USDT |
0.0234 USDT |
0.0222 USDT |
| 2024-11-03 |
0.0223 USDT |
8,172,096.0706 ANKR |
0.0236 USDT |
0.0206 USDT |
0.0239 USDT |
0.0229 USDT |
| 2024-11-02 |
0.0235 USDT |
662,440.2113 ANKR |
0.0239 USDT |
0.0231 USDT |
0.0243 USDT |
0.0236 USDT |
| 2024-11-01 |
0.0241 USDT |
1,894,563.1199 ANKR |
0.0244 USDT |
0.0236 USDT |
0.0249 USDT |
0.0238 USDT |
| 2024-10-31 |
0.0246 USDT |
2,473,283.4092 ANKR |
0.0256 USDT |
0.0241 USDT |
0.0256 USDT |
0.0244 USDT |
| 2024-10-30 |
0.0258 USDT |
1,083,377.0146 ANKR |
0.0261 USDT |
0.0254 USDT |
0.0261 USDT |
0.0255 USDT |
| 2024-10-29 |
0.0254 USDT |
1,792,466.8863 ANKR |
0.0250 USDT |
0.0249 USDT |
0.0262 USDT |
0.0257 USDT |
| 2024-10-28 |
0.0245 USDT |
2,272,345.8914 ANKR |
0.0251 USDT |
0.0241 USDT |
0.0252 USDT |
0.0247 USDT |
| 2024-10-27 |
0.0248 USDT |
553,074.9170 ANKR |
0.0247 USDT |
0.0246 USDT |
0.0251 USDT |
0.0250 USDT |
| 2024-10-26 |
0.0247 USDT |
6,995,441.9182 ANKR |
0.0244 USDT |
0.0242 USDT |
0.0251 USDT |
0.0247 USDT |
| 2024-10-25 |
0.0266 USDT |
3,033,829.1520 ANKR |
0.0274 USDT |
0.0255 USDT |
0.0274 USDT |
0.0258 USDT |
| 2024-10-24 |
0.0279 USDT |
5,559,740.3306 ANKR |
0.0266 USDT |
0.0260 USDT |
0.0286 USDT |
0.0275 USDT |
| 2024-10-23 |
0.0265 USDT |
1,296,121.1898 ANKR |
0.0277 USDT |
0.0259 USDT |
0.0277 USDT |
0.0266 USDT |
| 2024-10-22 |
0.0274 USDT |
1,088,348.1124 ANKR |
0.0280 USDT |
0.0270 USDT |
0.0281 USDT |
0.0274 USDT |
| 2024-10-21 |
0.0284 USDT |
1,797,563.1976 ANKR |
0.0289 USDT |
0.0276 USDT |
0.0291 USDT |
0.0277 USDT |
| 2024-10-20 |
0.0281 USDT |
484,722.8529 ANKR |
0.0279 USDT |
0.0277 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-10-19 |
0.0279 USDT |
1,702,366.2387 ANKR |
0.0273 USDT |
0.0273 USDT |
0.0285 USDT |
0.0278 USDT |
| 2024-10-18 |
0.0271 USDT |
1,859,958.7641 ANKR |
0.0268 USDT |
0.0267 USDT |
0.0273 USDT |
0.0271 USDT |
| 2024-10-17 |
0.0266 USDT |
4,941,588.9814 ANKR |
0.0274 USDT |
0.0261 USDT |
0.0275 USDT |
0.0263 USDT |
| 2024-10-16 |
0.0274 USDT |
1,866,944.0263 ANKR |
0.0276 USDT |
0.0271 USDT |
0.0279 USDT |
0.0273 USDT |
| 2024-10-15 |
0.0273 USDT |
1,739,281.5677 ANKR |
0.0279 USDT |
0.0265 USDT |
0.0279 USDT |
0.0274 USDT |
| 2024-10-14 |
0.0276 USDT |
2,883,599.5863 ANKR |
0.0269 USDT |
0.0265 USDT |
0.0283 USDT |
0.0278 USDT |
| 2024-10-13 |
0.0267 USDT |
764,652.4430 ANKR |
0.0269 USDT |
0.0261 USDT |
0.0270 USDT |
0.0264 USDT |
| 2024-10-12 |
0.0269 USDT |
890,910.8063 ANKR |
0.0268 USDT |
0.0266 USDT |
0.0272 USDT |
0.0268 USDT |
| 2024-10-11 |
0.0264 USDT |
2,498,147.7702 ANKR |
0.0255 USDT |
0.0255 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-10-10 |
0.0255 USDT |
633,921.1752 ANKR |
0.0257 USDT |
0.0247 USDT |
0.0260 USDT |
0.0248 USDT |
| 2024-10-09 |
0.0261 USDT |
571,977.2329 ANKR |
0.0265 USDT |
0.0255 USDT |
0.0268 USDT |
0.0256 USDT |
| 2024-10-08 |
0.0265 USDT |
1,033,331.2160 ANKR |
0.0270 USDT |
0.0263 USDT |
0.0272 USDT |
0.0264 USDT |
| 2024-10-07 |
0.0276 USDT |
1,346,212.7940 ANKR |
0.0275 USDT |
0.0270 USDT |
0.0280 USDT |
0.0275 USDT |
| 2024-10-06 |
0.0271 USDT |
531,166.6482 ANKR |
0.0266 USDT |
0.0265 USDT |
0.0275 USDT |
0.0273 USDT |
| 2024-10-05 |
0.0268 USDT |
1,333,323.1683 ANKR |
0.0267 USDT |
0.0265 USDT |
0.0273 USDT |
0.0266 USDT |
| 2024-10-04 |
0.0261 USDT |
2,063,820.8025 ANKR |
0.0253 USDT |
0.0251 USDT |
0.0267 USDT |
0.0267 USDT |