Crypto exchange Kucoin

Market Ankr (ANKR) / Tether (USDT)

Identifier on Kucoin: ANKR-USDT
Date Price Volume Open Low High Close
2023-04-30 0.0312 USDT 5,072,923.9025 ANKR 0.0315 USDT 0.0309 USDT 0.0317 USDT 0.0310 USDT
2023-04-29 0.0314 USDT 3,759,942.0642 ANKR 0.0313 USDT 0.0311 USDT 0.0317 USDT 0.0315 USDT
2023-04-28 0.0312 USDT 6,241,851.0419 ANKR 0.0317 USDT 0.0307 USDT 0.0317 USDT 0.0312 USDT
2023-04-27 0.0315 USDT 7,644,749.3505 ANKR 0.0312 USDT 0.0308 USDT 0.0322 USDT 0.0320 USDT
2023-04-26 0.0318 USDT 18,391,619.2428 ANKR 0.0320 USDT 0.0295 USDT 0.0331 USDT 0.0303 USDT
2023-04-25 0.0307 USDT 6,837,945.6944 ANKR 0.0314 USDT 0.0303 USDT 0.0314 USDT 0.0312 USDT
2023-04-24 0.0313 USDT 8,478,517.5895 ANKR 0.0317 USDT 0.0307 USDT 0.0320 USDT 0.0314 USDT
2023-04-23 0.0314 USDT 6,987,429.4513 ANKR 0.0325 USDT 0.0305 USDT 0.0325 USDT 0.0310 USDT
2023-04-22 0.0318 USDT 4,283,181.6697 ANKR 0.0316 USDT 0.0313 USDT 0.0324 USDT 0.0323 USDT
2023-04-21 0.0324 USDT 15,236,429.1285 ANKR 0.0330 USDT 0.0311 USDT 0.0338 USDT 0.0315 USDT
2023-04-20 0.0335 USDT 13,186,512.3860 ANKR 0.0338 USDT 0.0324 USDT 0.0345 USDT 0.0328 USDT
2023-04-19 0.0358 USDT 22,099,992.6581 ANKR 0.0372 USDT 0.0333 USDT 0.0383 USDT 0.0346 USDT
2023-04-18 0.0371 USDT 21,527,882.0837 ANKR 0.0360 USDT 0.0354 USDT 0.0380 USDT 0.0370 USDT
2023-04-17 0.0360 USDT 13,807,725.7404 ANKR 0.0370 USDT 0.0353 USDT 0.0370 USDT 0.0361 USDT
2023-04-16 0.0367 USDT 22,600,356.5024 ANKR 0.0371 USDT 0.0360 USDT 0.0373 USDT 0.0371 USDT
2023-04-15 0.0368 USDT 20,824,322.2881 ANKR 0.0363 USDT 0.0356 USDT 0.0381 USDT 0.0372 USDT
2023-04-14 0.0361 USDT 17,442,087.2521 ANKR 0.0359 USDT 0.0349 USDT 0.0369 USDT 0.0361 USDT
2023-04-13 0.0356 USDT 6,516,107.2197 ANKR 0.0355 USDT 0.0348 USDT 0.0359 USDT 0.0358 USDT
2023-04-12 0.0351 USDT 16,920,720.6253 ANKR 0.0362 USDT 0.0342 USDT 0.0363 USDT 0.0355 USDT
2023-04-11 0.0363 USDT 13,141,925.3874 ANKR 0.0364 USDT 0.0359 USDT 0.0369 USDT 0.0361 USDT
2023-04-10 0.0354 USDT 34,586,661.9262 ANKR 0.0349 USDT 0.0347 USDT 0.0363 USDT 0.0359 USDT
2023-04-09 0.0347 USDT 5,675,719.7175 ANKR 0.0352 USDT 0.0340 USDT 0.0354 USDT 0.0348 USDT
2023-04-08 0.0353 USDT 14,856,503.6620 ANKR 0.0349 USDT 0.0347 USDT 0.0360 USDT 0.0348 USDT
2023-04-07 0.0349 USDT 6,934,178.6190 ANKR 0.0355 USDT 0.0343 USDT 0.0358 USDT 0.0347 USDT
2023-04-06 0.0352 USDT 9,122,492.8331 ANKR 0.0364 USDT 0.0345 USDT 0.0364 USDT 0.0354 USDT
2023-04-05 0.0360 USDT 14,305,894.6475 ANKR 0.0348 USDT 0.0344 USDT 0.0375 USDT 0.0354 USDT
2023-04-04 0.0346 USDT 15,310,253.6782 ANKR 0.0336 USDT 0.0336 USDT 0.0358 USDT 0.0348 USDT
2023-04-03 0.0340 USDT 23,482,903.0227 ANKR 0.0349 USDT 0.0332 USDT 0.0351 USDT 0.0342 USDT
2023-04-02 0.0365 USDT 19,354,291.4378 ANKR 0.0377 USDT 0.0345 USDT 0.0383 USDT 0.0347 USDT
2023-04-01 0.0385 USDT 50,764,862.9733 ANKR 0.0348 USDT 0.0345 USDT 0.0419 USDT 0.0378 USDT
2023-03-31 0.0344 USDT 27,936,970.2804 ANKR 0.0322 USDT 0.0320 USDT 0.0371 USDT 0.0348 USDT
2023-03-30 0.0323 USDT 4,124,714.5023 ANKR 0.0330 USDT 0.0314 USDT 0.0337 USDT 0.0323 USDT
2023-03-29 0.0327 USDT 7,098,173.3680 ANKR 0.0319 USDT 0.0317 USDT 0.0333 USDT 0.0331 USDT
2023-03-28 0.0307 USDT 7,340,050.7194 ANKR 0.0307 USDT 0.0301 USDT 0.0317 USDT 0.0316 USDT
2023-03-27 0.0311 USDT 6,417,836.6176 ANKR 0.0327 USDT 0.0297 USDT 0.0334 USDT 0.0306 USDT
2023-03-26 0.0326 USDT 3,406,366.5702 ANKR 0.0323 USDT 0.0319 USDT 0.0335 USDT 0.0322 USDT
2023-03-25 0.0328 USDT 6,696,389.5499 ANKR 0.0335 USDT 0.0316 USDT 0.0336 USDT 0.0321 USDT
2023-03-24 0.0342 USDT 9,839,403.1015 ANKR 0.0349 USDT 0.0329 USDT 0.0352 USDT 0.0336 USDT
2023-03-23 0.0337 USDT 8,328,031.5808 ANKR 0.0327 USDT 0.0322 USDT 0.0347 USDT 0.0343 USDT
2023-03-22 0.0337 USDT 9,110,232.4774 ANKR 0.0350 USDT 0.0316 USDT 0.0351 USDT 0.0327 USDT
2023-03-21 0.0343 USDT 9,180,019.0274 ANKR 0.0339 USDT 0.0323 USDT 0.0360 USDT 0.0351 USDT
2023-03-20 0.0350 USDT 8,653,766.9555 ANKR 0.0361 USDT 0.0335 USDT 0.0366 USDT 0.0343 USDT
2023-03-19 0.0357 USDT 8,191,473.9658 ANKR 0.0360 USDT 0.0345 USDT 0.0371 USDT 0.0363 USDT
2023-03-18 0.0370 USDT 15,125,163.9405 ANKR 0.0375 USDT 0.0350 USDT 0.0382 USDT 0.0362 USDT
2023-03-17 0.0359 USDT 12,861,040.7386 ANKR 0.0353 USDT 0.0346 USDT 0.0371 USDT 0.0371 USDT
2023-03-16 0.0349 USDT 20,310,726.2974 ANKR 0.0347 USDT 0.0334 USDT 0.0364 USDT 0.0352 USDT
2023-03-15 0.0345 USDT 18,849,871.3645 ANKR 0.0361 USDT 0.0320 USDT 0.0369 USDT 0.0350 USDT
2023-03-14 0.0357 USDT 26,054,590.9762 ANKR 0.0341 USDT 0.0337 USDT 0.0382 USDT 0.0356 USDT
2023-03-13 0.0322 USDT 26,559,117.2354 ANKR 0.0302 USDT 0.0298 USDT 0.0352 USDT 0.0345 USDT
2023-03-12 0.0278 USDT 9,585,228.4599 ANKR 0.0275 USDT 0.0264 USDT 0.0297 USDT 0.0297 USDT