Crypto exchange Kucoin

Market Ankr (ANKR) / Tether (USDT)

Identifier on Kucoin: ANKR-USDT
Date Price Volume Open Low High Close
2023-03-11 0.0275 USDT 16,679,854.1264 ANKR 0.0277 USDT 0.0262 USDT 0.0287 USDT 0.0272 USDT
2023-03-10 0.0269 USDT 17,399,750.1190 ANKR 0.0279 USDT 0.0255 USDT 0.0279 USDT 0.0278 USDT
2023-03-09 0.0296 USDT 12,523,702.1617 ANKR 0.0298 USDT 0.0271 USDT 0.0310 USDT 0.0276 USDT
2023-03-08 0.0308 USDT 10,588,305.7390 ANKR 0.0322 USDT 0.0294 USDT 0.0324 USDT 0.0297 USDT
2023-03-07 0.0329 USDT 9,617,381.3208 ANKR 0.0340 USDT 0.0314 USDT 0.0344 USDT 0.0317 USDT
2023-03-06 0.0339 USDT 11,516,957.9544 ANKR 0.0346 USDT 0.0330 USDT 0.0351 USDT 0.0342 USDT
2023-03-05 0.0340 USDT 9,908,869.9681 ANKR 0.0336 USDT 0.0331 USDT 0.0352 USDT 0.0345 USDT
2023-03-04 0.0351 USDT 6,839,975.5543 ANKR 0.0355 USDT 0.0338 USDT 0.0364 USDT 0.0338 USDT
2023-03-03 0.0349 USDT 21,765,995.3019 ANKR 0.0378 USDT 0.0325 USDT 0.0378 USDT 0.0353 USDT
2023-03-02 0.0375 USDT 10,489,024.6338 ANKR 0.0396 USDT 0.0365 USDT 0.0396 USDT 0.0369 USDT
2023-03-01 0.0396 USDT 13,151,498.7307 ANKR 0.0391 USDT 0.0381 USDT 0.0412 USDT 0.0391 USDT
2023-02-28 0.0410 USDT 31,212,899.1453 ANKR 0.0424 USDT 0.0384 USDT 0.0438 USDT 0.0390 USDT
2023-02-27 0.0434 USDT 48,743,116.7821 ANKR 0.0430 USDT 0.0417 USDT 0.0458 USDT 0.0424 USDT
2023-02-26 0.0427 USDT 46,448,451.7960 ANKR 0.0408 USDT 0.0403 USDT 0.0449 USDT 0.0430 USDT
2023-02-25 0.0406 USDT 26,175,214.3917 ANKR 0.0431 USDT 0.0390 USDT 0.0432 USDT 0.0404 USDT
2023-02-24 0.0450 USDT 50,614,173.5911 ANKR 0.0477 USDT 0.0421 USDT 0.0482 USDT 0.0430 USDT
2023-02-23 0.0513 USDT 71,140,480.6727 ANKR 0.0491 USDT 0.0486 USDT 0.0551 USDT 0.0487 USDT
2023-02-22 0.0488 USDT 129,360,722.4899 ANKR 0.0464 USDT 0.0443 USDT 0.0544 USDT 0.0505 USDT
2023-02-21 0.0491 USDT 139,958,512.3804 ANKR 0.0348 USDT 0.0325 USDT 0.0572 USDT 0.0442 USDT
2023-02-20 0.0341 USDT 16,481,214.0252 ANKR 0.0323 USDT 0.0319 USDT 0.0359 USDT 0.0347 USDT
2023-02-19 0.0323 USDT 7,268,847.1429 ANKR 0.0328 USDT 0.0308 USDT 0.0333 USDT 0.0323 USDT
2023-02-18 0.0328 USDT 7,309,586.2435 ANKR 0.0325 USDT 0.0320 USDT 0.0335 USDT 0.0324 USDT
2023-02-17 0.0315 USDT 26,029,139.9616 ANKR 0.0299 USDT 0.0297 USDT 0.0329 USDT 0.0324 USDT
2023-02-16 0.0318 USDT 9,219,129.5909 ANKR 0.0323 USDT 0.0299 USDT 0.0328 USDT 0.0303 USDT
2023-02-15 0.0303 USDT 13,455,369.7617 ANKR 0.0288 USDT 0.0283 USDT 0.0329 USDT 0.0319 USDT
2023-02-14 0.0276 USDT 6,006,260.8443 ANKR 0.0278 USDT 0.0269 USDT 0.0284 USDT 0.0283 USDT
2023-02-13 0.0275 USDT 11,831,595.5355 ANKR 0.0291 USDT 0.0263 USDT 0.0298 USDT 0.0273 USDT
2023-02-12 0.0301 USDT 8,069,556.4083 ANKR 0.0301 USDT 0.0297 USDT 0.0305 USDT 0.0298 USDT
2023-02-11 0.0295 USDT 4,508,375.4787 ANKR 0.0300 USDT 0.0290 USDT 0.0301 USDT 0.0292 USDT
2023-02-10 0.0315 USDT 43,595,581.3276 ANKR 0.0308 USDT 0.0290 USDT 0.0342 USDT 0.0300 USDT
2023-02-09 0.0323 USDT 50,156,502.6357 ANKR 0.0307 USDT 0.0295 USDT 0.0355 USDT 0.0299 USDT
2023-02-08 0.0314 USDT 25,119,615.7112 ANKR 0.0312 USDT 0.0290 USDT 0.0336 USDT 0.0301 USDT
2023-02-07 0.0309 USDT 55,876,750.0890 ANKR 0.0288 USDT 0.0284 USDT 0.0346 USDT 0.0309 USDT
2023-02-06 0.0294 USDT 20,170,567.9670 ANKR 0.0278 USDT 0.0273 USDT 0.0313 USDT 0.0289 USDT
2023-02-05 0.0282 USDT 7,457,756.9915 ANKR 0.0289 USDT 0.0271 USDT 0.0295 USDT 0.0273 USDT
2023-02-04 0.0288 USDT 12,103,580.3454 ANKR 0.0287 USDT 0.0280 USDT 0.0299 USDT 0.0289 USDT
2023-02-03 0.0279 USDT 5,702,747.2055 ANKR 0.0274 USDT 0.0272 USDT 0.0283 USDT 0.0279 USDT
2023-02-02 0.0284 USDT 6,651,171.7458 ANKR 0.0281 USDT 0.0278 USDT 0.0289 USDT 0.0282 USDT
2023-02-01 0.0272 USDT 21,264,330.1089 ANKR 0.0257 USDT 0.0256 USDT 0.0297 USDT 0.0279 USDT
2023-01-31 0.0254 USDT 3,241,794.3013 ANKR 0.0251 USDT 0.0248 USDT 0.0260 USDT 0.0257 USDT
2023-01-30 0.0261 USDT 9,869,844.7061 ANKR 0.0277 USDT 0.0244 USDT 0.0278 USDT 0.0250 USDT
2023-01-29 0.0273 USDT 4,921,184.1401 ANKR 0.0272 USDT 0.0269 USDT 0.0277 USDT 0.0275 USDT
2023-01-28 0.0278 USDT 4,585,517.5858 ANKR 0.0280 USDT 0.0268 USDT 0.0286 USDT 0.0272 USDT
2023-01-27 0.0274 USDT 4,124,440.6396 ANKR 0.0277 USDT 0.0266 USDT 0.0283 USDT 0.0277 USDT
2023-01-26 0.0279 USDT 6,961,999.9411 ANKR 0.0278 USDT 0.0270 USDT 0.0287 USDT 0.0275 USDT
2023-01-25 0.0279 USDT 49,713,692.2378 ANKR 0.0271 USDT 0.0258 USDT 0.0309 USDT 0.0281 USDT
2023-01-24 0.0288 USDT 49,222,491.3137 ANKR 0.0265 USDT 0.0258 USDT 0.0319 USDT 0.0281 USDT
2023-01-23 0.0257 USDT 11,060,352.5094 ANKR 0.0245 USDT 0.0243 USDT 0.0270 USDT 0.0265 USDT
2023-01-22 0.0247 USDT 2,842,678.3565 ANKR 0.0242 USDT 0.0240 USDT 0.0254 USDT 0.0250 USDT
2023-01-21 0.0247 USDT 7,024,752.1633 ANKR 0.0243 USDT 0.0238 USDT 0.0254 USDT 0.0247 USDT