Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-16 |
0.0264 USDT |
8,202,373.7883 ANKR |
0.0270 USDT |
0.0260 USDT |
0.0270 USDT |
0.0264 USDT |
| 2023-05-15 |
0.0274 USDT |
19,538,575.3441 ANKR |
0.0256 USDT |
0.0251 USDT |
0.0287 USDT |
0.0272 USDT |
| 2023-05-14 |
0.0253 USDT |
4,190,869.9132 ANKR |
0.0253 USDT |
0.0249 USDT |
0.0257 USDT |
0.0254 USDT |
| 2023-05-13 |
0.0253 USDT |
2,141,544.0322 ANKR |
0.0257 USDT |
0.0251 USDT |
0.0257 USDT |
0.0252 USDT |
| 2023-05-12 |
0.0246 USDT |
6,782,035.8878 ANKR |
0.0253 USDT |
0.0239 USDT |
0.0255 USDT |
0.0255 USDT |
| 2023-05-11 |
0.0259 USDT |
7,428,904.3455 ANKR |
0.0271 USDT |
0.0247 USDT |
0.0271 USDT |
0.0250 USDT |
| 2023-05-10 |
0.0264 USDT |
12,442,091.9846 ANKR |
0.0263 USDT |
0.0256 USDT |
0.0272 USDT |
0.0272 USDT |
| 2023-05-09 |
0.0263 USDT |
3,708,337.0013 ANKR |
0.0261 USDT |
0.0259 USDT |
0.0268 USDT |
0.0263 USDT |
| 2023-05-08 |
0.0266 USDT |
11,766,568.2744 ANKR |
0.0286 USDT |
0.0252 USDT |
0.0288 USDT |
0.0259 USDT |
| 2023-05-07 |
0.0288 USDT |
2,091,874.3737 ANKR |
0.0289 USDT |
0.0285 USDT |
0.0290 USDT |
0.0289 USDT |
| 2023-05-06 |
0.0292 USDT |
9,691,892.9858 ANKR |
0.0301 USDT |
0.0283 USDT |
0.0302 USDT |
0.0289 USDT |
| 2023-05-05 |
0.0296 USDT |
4,439,202.3892 ANKR |
0.0295 USDT |
0.0292 USDT |
0.0301 USDT |
0.0299 USDT |
| 2023-05-04 |
0.0297 USDT |
6,392,224.4626 ANKR |
0.0302 USDT |
0.0291 USDT |
0.0302 USDT |
0.0295 USDT |
| 2023-05-03 |
0.0292 USDT |
8,947,386.5459 ANKR |
0.0300 USDT |
0.0287 USDT |
0.0300 USDT |
0.0300 USDT |
| 2023-05-02 |
0.0295 USDT |
5,131,189.2061 ANKR |
0.0296 USDT |
0.0291 USDT |
0.0300 USDT |
0.0299 USDT |
| 2023-05-01 |
0.0301 USDT |
6,527,563.8543 ANKR |
0.0309 USDT |
0.0293 USDT |
0.0310 USDT |
0.0295 USDT |
| 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 |