Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-19 |
0.0179 USDT |
1,919,319.5250 ANKR |
0.0182 USDT |
0.0170 USDT |
0.0184 USDT |
0.0172 USDT |
| 2022-12-18 |
0.0182 USDT |
827,767.9021 ANKR |
0.0184 USDT |
0.0180 USDT |
0.0184 USDT |
0.0183 USDT |
| 2022-12-17 |
0.0181 USDT |
867,046.9775 ANKR |
0.0183 USDT |
0.0175 USDT |
0.0187 USDT |
0.0181 USDT |
| 2022-12-16 |
0.0195 USDT |
770,732.6236 ANKR |
0.0204 USDT |
0.0184 USDT |
0.0205 USDT |
0.0187 USDT |
| 2022-12-15 |
0.0205 USDT |
631,048.6625 ANKR |
0.0209 USDT |
0.0203 USDT |
0.0210 USDT |
0.0204 USDT |
| 2022-12-14 |
0.0211 USDT |
1,597,524.9577 ANKR |
0.0211 USDT |
0.0206 USDT |
0.0214 USDT |
0.0208 USDT |
| 2022-12-13 |
0.0206 USDT |
890,594.4565 ANKR |
0.0207 USDT |
0.0197 USDT |
0.0212 USDT |
0.0209 USDT |
| 2022-12-12 |
0.0205 USDT |
601,890.2713 ANKR |
0.0210 USDT |
0.0202 USDT |
0.0210 USDT |
0.0207 USDT |
| 2022-12-11 |
0.0214 USDT |
233,001.4390 ANKR |
0.0215 USDT |
0.0211 USDT |
0.0217 USDT |
0.0212 USDT |
| 2022-12-10 |
0.0213 USDT |
831,896.5894 ANKR |
0.0210 USDT |
0.0209 USDT |
0.0218 USDT |
0.0212 USDT |
| 2022-12-09 |
0.0211 USDT |
516,052.6322 ANKR |
0.0211 USDT |
0.0209 USDT |
0.0212 USDT |
0.0209 USDT |
| 2022-12-08 |
0.0208 USDT |
727,369.4452 ANKR |
0.0208 USDT |
0.0206 USDT |
0.0211 USDT |
0.0210 USDT |
| 2022-12-07 |
0.0210 USDT |
1,173,819.0456 ANKR |
0.0217 USDT |
0.0206 USDT |
0.0218 USDT |
0.0208 USDT |
| 2022-12-06 |
0.0216 USDT |
1,614,108.2477 ANKR |
0.0215 USDT |
0.0214 USDT |
0.0218 USDT |
0.0216 USDT |
| 2022-12-05 |
0.0217 USDT |
972,231.8078 ANKR |
0.0217 USDT |
0.0212 USDT |
0.0219 USDT |
0.0215 USDT |
| 2022-12-04 |
0.0215 USDT |
1,842,913.2986 ANKR |
0.0215 USDT |
0.0213 USDT |
0.0218 USDT |
0.0217 USDT |
| 2022-12-03 |
0.0218 USDT |
947,023.0127 ANKR |
0.0221 USDT |
0.0216 USDT |
0.0221 USDT |
0.0217 USDT |
| 2022-12-02 |
0.0214 USDT |
10,964,391.0340 ANKR |
0.0223 USDT |
0.0203 USDT |
0.0225 USDT |
0.0220 USDT |
| 2022-12-01 |
0.0225 USDT |
1,497,201.0240 ANKR |
0.0229 USDT |
0.0221 USDT |
0.0229 USDT |
0.0223 USDT |
| 2022-11-30 |
0.0223 USDT |
1,189,562.5125 ANKR |
0.0219 USDT |
0.0219 USDT |
0.0228 USDT |
0.0228 USDT |
| 2022-11-29 |
0.0219 USDT |
1,543,703.4538 ANKR |
0.0216 USDT |
0.0214 USDT |
0.0222 USDT |
0.0219 USDT |
| 2022-11-28 |
0.0216 USDT |
842,877.8814 ANKR |
0.0222 USDT |
0.0211 USDT |
0.0224 USDT |
0.0216 USDT |
| 2022-11-27 |
0.0225 USDT |
955,521.4614 ANKR |
0.0226 USDT |
0.0221 USDT |
0.0228 USDT |
0.0222 USDT |
| 2022-11-26 |
0.0229 USDT |
1,423,405.1362 ANKR |
0.0227 USDT |
0.0226 USDT |
0.0231 USDT |
0.0227 USDT |
| 2022-11-25 |
0.0226 USDT |
1,070,670.0026 ANKR |
0.0233 USDT |
0.0224 USDT |
0.0234 USDT |
0.0225 USDT |
| 2022-11-24 |
0.0242 USDT |
18,877,210.0397 ANKR |
0.0228 USDT |
0.0226 USDT |
0.0265 USDT |
0.0230 USDT |
| 2022-11-23 |
0.0220 USDT |
1,260,080.5889 ANKR |
0.0217 USDT |
0.0216 USDT |
0.0226 USDT |
0.0220 USDT |
| 2022-11-22 |
0.0209 USDT |
1,520,742.5116 ANKR |
0.0209 USDT |
0.0202 USDT |
0.0218 USDT |
0.0212 USDT |
| 2022-11-21 |
0.0208 USDT |
4,343,146.0036 ANKR |
0.0205 USDT |
0.0198 USDT |
0.0222 USDT |
0.0209 USDT |
| 2022-11-20 |
0.0222 USDT |
3,662,439.4744 ANKR |
0.0221 USDT |
0.0212 USDT |
0.0232 USDT |
0.0212 USDT |
| 2022-11-19 |
0.0219 USDT |
3,532,005.2873 ANKR |
0.0213 USDT |
0.0211 USDT |
0.0227 USDT |
0.0220 USDT |
| 2022-11-18 |
0.0211 USDT |
1,613,064.9579 ANKR |
0.0210 USDT |
0.0208 USDT |
0.0215 USDT |
0.0210 USDT |
| 2022-11-17 |
0.0210 USDT |
1,492,107.1019 ANKR |
0.0212 USDT |
0.0206 USDT |
0.0213 USDT |
0.0211 USDT |
| 2022-11-16 |
0.0213 USDT |
1,007,586.3758 ANKR |
0.0217 USDT |
0.0208 USDT |
0.0220 USDT |
0.0210 USDT |
| 2022-11-15 |
0.0215 USDT |
1,687,374.6789 ANKR |
0.0213 USDT |
0.0208 USDT |
0.0222 USDT |
0.0214 USDT |
| 2022-11-14 |
0.0219 USDT |
12,412,343.1900 ANKR |
0.0203 USDT |
0.0192 USDT |
0.0235 USDT |
0.0211 USDT |
| 2022-11-13 |
0.0233 USDT |
16,901,879.6748 ANKR |
0.0206 USDT |
0.0197 USDT |
0.0287 USDT |
0.0211 USDT |
| 2022-11-12 |
0.0209 USDT |
1,003,223.1863 ANKR |
0.0218 USDT |
0.0204 USDT |
0.0218 USDT |
0.0206 USDT |
| 2022-11-11 |
0.0222 USDT |
2,029,646.2203 ANKR |
0.0230 USDT |
0.0208 USDT |
0.0235 USDT |
0.0213 USDT |
| 2022-11-10 |
0.0213 USDT |
5,238,500.0797 ANKR |
0.0196 USDT |
0.0193 USDT |
0.0235 USDT |
0.0230 USDT |
| 2022-11-09 |
0.0227 USDT |
13,287,477.0285 ANKR |
0.0247 USDT |
0.0189 USDT |
0.0250 USDT |
0.0194 USDT |
| 2022-11-08 |
0.0262 USDT |
19,792,121.3055 ANKR |
0.0290 USDT |
0.0216 USDT |
0.0294 USDT |
0.0246 USDT |
| 2022-11-07 |
0.0295 USDT |
3,400,664.4030 ANKR |
0.0294 USDT |
0.0288 USDT |
0.0302 USDT |
0.0297 USDT |
| 2022-11-06 |
0.0310 USDT |
4,616,393.6246 ANKR |
0.0312 USDT |
0.0303 USDT |
0.0315 USDT |
0.0306 USDT |
| 2022-11-05 |
0.0317 USDT |
7,222,644.0953 ANKR |
0.0320 USDT |
0.0311 USDT |
0.0324 USDT |
0.0314 USDT |
| 2022-11-04 |
0.0306 USDT |
10,540,767.5844 ANKR |
0.0297 USDT |
0.0295 USDT |
0.0318 USDT |
0.0311 USDT |
| 2022-11-03 |
0.0302 USDT |
14,686,025.8938 ANKR |
0.0285 USDT |
0.0284 USDT |
0.0317 USDT |
0.0298 USDT |
| 2022-11-02 |
0.0289 USDT |
6,288,882.4372 ANKR |
0.0297 USDT |
0.0282 USDT |
0.0301 USDT |
0.0285 USDT |
| 2022-11-01 |
0.0305 USDT |
11,940,558.6974 ANKR |
0.0294 USDT |
0.0293 USDT |
0.0318 USDT |
0.0295 USDT |
| 2022-10-31 |
0.0293 USDT |
5,401,732.6317 ANKR |
0.0294 USDT |
0.0284 USDT |
0.0300 USDT |
0.0294 USDT |