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 |