Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-20 |
0.0233 USDT |
5,845,165.9469 ANKR |
0.0226 USDT |
0.0225 USDT |
0.0241 USDT |
0.0233 USDT |
| 2023-01-19 |
0.0222 USDT |
5,514,480.9763 ANKR |
0.0216 USDT |
0.0216 USDT |
0.0228 USDT |
0.0226 USDT |
| 2023-01-18 |
0.0235 USDT |
11,824,111.2780 ANKR |
0.0231 USDT |
0.0211 USDT |
0.0256 USDT |
0.0219 USDT |
| 2023-01-17 |
0.0236 USDT |
5,459,242.7729 ANKR |
0.0227 USDT |
0.0226 USDT |
0.0248 USDT |
0.0234 USDT |
| 2023-01-16 |
0.0234 USDT |
6,390,481.2951 ANKR |
0.0231 USDT |
0.0220 USDT |
0.0254 USDT |
0.0228 USDT |
| 2023-01-15 |
0.0229 USDT |
3,336,236.1485 ANKR |
0.0231 USDT |
0.0219 USDT |
0.0235 USDT |
0.0230 USDT |
| 2023-01-14 |
0.0233 USDT |
8,881,190.3090 ANKR |
0.0218 USDT |
0.0217 USDT |
0.0250 USDT |
0.0231 USDT |
| 2023-01-13 |
0.0217 USDT |
9,466,469.1876 ANKR |
0.0203 USDT |
0.0202 USDT |
0.0232 USDT |
0.0217 USDT |
| 2023-01-12 |
0.0200 USDT |
6,327,913.1678 ANKR |
0.0196 USDT |
0.0187 USDT |
0.0228 USDT |
0.0203 USDT |
| 2023-01-11 |
0.0195 USDT |
1,511,933.1213 ANKR |
0.0202 USDT |
0.0190 USDT |
0.0202 USDT |
0.0191 USDT |
| 2023-01-10 |
0.0203 USDT |
7,475,875.2365 ANKR |
0.0199 USDT |
0.0197 USDT |
0.0219 USDT |
0.0201 USDT |
| 2023-01-09 |
0.0207 USDT |
17,427,399.5715 ANKR |
0.0191 USDT |
0.0185 USDT |
0.0224 USDT |
0.0203 USDT |
| 2023-01-08 |
0.0180 USDT |
8,674,070.5310 ANKR |
0.0164 USDT |
0.0161 USDT |
0.0199 USDT |
0.0182 USDT |
| 2023-01-07 |
0.0166 USDT |
1,298,766.9533 ANKR |
0.0166 USDT |
0.0163 USDT |
0.0168 USDT |
0.0165 USDT |
| 2023-01-06 |
0.0163 USDT |
1,141,539.4783 ANKR |
0.0162 USDT |
0.0157 USDT |
0.0170 USDT |
0.0166 USDT |
| 2023-01-05 |
0.0164 USDT |
835,156.9804 ANKR |
0.0164 USDT |
0.0161 USDT |
0.0166 USDT |
0.0163 USDT |
| 2023-01-04 |
0.0163 USDT |
2,467,698.9898 ANKR |
0.0159 USDT |
0.0158 USDT |
0.0166 USDT |
0.0162 USDT |
| 2023-01-03 |
0.0159 USDT |
872,631.1042 ANKR |
0.0159 USDT |
0.0157 USDT |
0.0161 USDT |
0.0157 USDT |
| 2023-01-02 |
0.0159 USDT |
1,939,008.2301 ANKR |
0.0156 USDT |
0.0154 USDT |
0.0161 USDT |
0.0159 USDT |
| 2023-01-01 |
0.0155 USDT |
2,782,629.2429 ANKR |
0.0153 USDT |
0.0153 USDT |
0.0159 USDT |
0.0156 USDT |
| 2022-12-31 |
0.0153 USDT |
981,170.2256 ANKR |
0.0153 USDT |
0.0152 USDT |
0.0155 USDT |
0.0153 USDT |
| 2022-12-30 |
0.0153 USDT |
4,549,269.1612 ANKR |
0.0151 USDT |
0.0147 USDT |
0.0165 USDT |
0.0152 USDT |
| 2022-12-29 |
0.0151 USDT |
3,366,105.2317 ANKR |
0.0153 USDT |
0.0138 USDT |
0.0165 USDT |
0.0149 USDT |
| 2022-12-28 |
0.0157 USDT |
1,391,637.5925 ANKR |
0.0165 USDT |
0.0151 USDT |
0.0165 USDT |
0.0151 USDT |
| 2022-12-27 |
0.0167 USDT |
1,137,391.0512 ANKR |
0.0170 USDT |
0.0162 USDT |
0.0172 USDT |
0.0164 USDT |
| 2022-12-26 |
0.0170 USDT |
856,935.3625 ANKR |
0.0172 USDT |
0.0167 USDT |
0.0173 USDT |
0.0167 USDT |
| 2022-12-25 |
0.0173 USDT |
893,878.9912 ANKR |
0.0175 USDT |
0.0170 USDT |
0.0177 USDT |
0.0172 USDT |
| 2022-12-24 |
0.0176 USDT |
1,369,814.5442 ANKR |
0.0176 USDT |
0.0159 USDT |
0.0194 USDT |
0.0175 USDT |
| 2022-12-23 |
0.0177 USDT |
1,238,768.0648 ANKR |
0.0176 USDT |
0.0174 USDT |
0.0179 USDT |
0.0176 USDT |
| 2022-12-22 |
0.0173 USDT |
188,437.5337 ANKR |
0.0176 USDT |
0.0170 USDT |
0.0176 USDT |
0.0174 USDT |
| 2022-12-21 |
0.0175 USDT |
408,669.3756 ANKR |
0.0179 USDT |
0.0173 USDT |
0.0179 USDT |
0.0175 USDT |
| 2022-12-20 |
0.0175 USDT |
244,729.9551 ANKR |
0.0169 USDT |
0.0168 USDT |
0.0179 USDT |
0.0176 USDT |