Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |