Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0335 USDT |
5,876,574.0361 ANKR |
0.0344 USDT |
0.0323 USDT |
0.0345 USDT |
0.0331 USDT |
| 2022-09-14 |
0.0341 USDT |
4,044,546.6972 ANKR |
0.0337 USDT |
0.0335 USDT |
0.0347 USDT |
0.0341 USDT |
| 2022-09-13 |
0.0363 USDT |
7,601,452.5680 ANKR |
0.0374 USDT |
0.0341 USDT |
0.0384 USDT |
0.0345 USDT |
| 2022-09-12 |
0.0380 USDT |
5,873,442.9717 ANKR |
0.0380 USDT |
0.0369 USDT |
0.0388 USDT |
0.0377 USDT |
| 2022-09-11 |
0.0378 USDT |
3,365,311.4208 ANKR |
0.0380 USDT |
0.0367 USDT |
0.0388 USDT |
0.0383 USDT |
| 2022-09-10 |
0.0379 USDT |
3,903,628.1215 ANKR |
0.0390 USDT |
0.0372 USDT |
0.0392 USDT |
0.0378 USDT |
| 2022-09-09 |
0.0377 USDT |
15,987,172.6522 ANKR |
0.0354 USDT |
0.0352 USDT |
0.0403 USDT |
0.0385 USDT |
| 2022-09-08 |
0.0351 USDT |
8,702,487.9793 ANKR |
0.0346 USDT |
0.0331 USDT |
0.0372 USDT |
0.0345 USDT |
| 2022-09-07 |
0.0332 USDT |
4,583,797.7719 ANKR |
0.0333 USDT |
0.0321 USDT |
0.0347 USDT |
0.0345 USDT |
| 2022-09-06 |
0.0361 USDT |
7,371,789.1149 ANKR |
0.0356 USDT |
0.0351 USDT |
0.0375 USDT |
0.0357 USDT |
| 2022-09-05 |
0.0353 USDT |
8,244,638.9289 ANKR |
0.0357 USDT |
0.0342 USDT |
0.0364 USDT |
0.0353 USDT |
| 2022-09-04 |
0.0352 USDT |
4,222,799.9693 ANKR |
0.0345 USDT |
0.0344 USDT |
0.0360 USDT |
0.0349 USDT |
| 2022-09-03 |
0.0343 USDT |
1,516,302.2973 ANKR |
0.0344 USDT |
0.0340 USDT |
0.0346 USDT |
0.0344 USDT |
| 2022-09-02 |
0.0350 USDT |
11,593,081.4530 ANKR |
0.0351 USDT |
0.0344 USDT |
0.0356 USDT |
0.0347 USDT |
| 2022-09-01 |
0.0345 USDT |
4,281,353.2739 ANKR |
0.0354 USDT |
0.0335 USDT |
0.0356 USDT |
0.0350 USDT |
| 2022-08-31 |
0.0358 USDT |
5,932,500.6648 ANKR |
0.0353 USDT |
0.0350 USDT |
0.0367 USDT |
0.0355 USDT |
| 2022-08-30 |
0.0361 USDT |
6,323,498.7094 ANKR |
0.0368 USDT |
0.0343 USDT |
0.0386 USDT |
0.0351 USDT |
| 2022-08-29 |
0.0361 USDT |
7,143,879.0341 ANKR |
0.0356 USDT |
0.0350 USDT |
0.0371 USDT |
0.0367 USDT |
| 2022-08-28 |
0.0375 USDT |
14,463,270.8581 ANKR |
0.0360 USDT |
0.0357 USDT |
0.0395 USDT |
0.0374 USDT |
| 2022-08-27 |
0.0367 USDT |
6,764,795.7528 ANKR |
0.0371 USDT |
0.0353 USDT |
0.0378 USDT |
0.0356 USDT |
| 2022-08-26 |
0.0406 USDT |
19,106,700.5839 ANKR |
0.0410 USDT |
0.0377 USDT |
0.0427 USDT |
0.0382 USDT |
| 2022-08-25 |
0.0415 USDT |
39,688,009.8399 ANKR |
0.0402 USDT |
0.0396 USDT |
0.0446 USDT |
0.0411 USDT |
| 2022-08-24 |
0.0408 USDT |
30,540,076.6545 ANKR |
0.0375 USDT |
0.0360 USDT |
0.0435 USDT |
0.0395 USDT |
| 2022-08-23 |
0.0365 USDT |
4,668,790.5895 ANKR |
0.0371 USDT |
0.0354 USDT |
0.0372 USDT |
0.0368 USDT |
| 2022-08-22 |
0.0364 USDT |
9,362,876.0927 ANKR |
0.0382 USDT |
0.0353 USDT |
0.0383 USDT |
0.0362 USDT |
| 2022-08-21 |
0.0380 USDT |
7,702,814.5870 ANKR |
0.0377 USDT |
0.0371 USDT |
0.0389 USDT |
0.0384 USDT |
| 2022-08-20 |
0.0391 USDT |
12,474,989.5919 ANKR |
0.0386 USDT |
0.0364 USDT |
0.0412 USDT |
0.0373 USDT |
| 2022-08-19 |
0.0415 USDT |
17,558,463.9899 ANKR |
0.0444 USDT |
0.0384 USDT |
0.0462 USDT |
0.0396 USDT |
| 2022-08-18 |
0.0461 USDT |
8,291,675.1388 ANKR |
0.0467 USDT |
0.0451 USDT |
0.0481 USDT |
0.0461 USDT |
| 2022-08-17 |
0.0501 USDT |
13,783,034.6272 ANKR |
0.0511 USDT |
0.0467 USDT |
0.0529 USDT |
0.0472 USDT |
| 2022-08-16 |
0.0502 USDT |
21,849,910.0662 ANKR |
0.0486 USDT |
0.0466 USDT |
0.0537 USDT |
0.0509 USDT |
| 2022-08-15 |
0.0481 USDT |
27,656,301.7263 ANKR |
0.0486 USDT |
0.0445 USDT |
0.0504 USDT |
0.0485 USDT |
| 2022-08-14 |
0.0497 USDT |
36,102,397.2413 ANKR |
0.0450 USDT |
0.0443 USDT |
0.0536 USDT |
0.0475 USDT |
| 2022-08-13 |
0.0462 USDT |
16,159,318.9709 ANKR |
0.0483 USDT |
0.0452 USDT |
0.0485 USDT |
0.0453 USDT |
| 2022-08-12 |
0.0504 USDT |
52,971,600.9308 ANKR |
0.0520 USDT |
0.0474 USDT |
0.0579 USDT |
0.0486 USDT |
| 2022-08-11 |
0.0478 USDT |
103,361,017.6196 ANKR |
0.0353 USDT |
0.0345 USDT |
0.0600 USDT |
0.0517 USDT |
| 2022-08-10 |
0.0331 USDT |
13,905,022.8390 ANKR |
0.0315 USDT |
0.0308 USDT |
0.0344 USDT |
0.0341 USDT |
| 2022-08-09 |
0.0323 USDT |
15,114,404.8010 ANKR |
0.0333 USDT |
0.0306 USDT |
0.0356 USDT |
0.0317 USDT |
| 2022-08-08 |
0.0335 USDT |
5,092,729.0141 ANKR |
0.0332 USDT |
0.0327 USDT |
0.0342 USDT |
0.0334 USDT |
| 2022-08-07 |
0.0330 USDT |
2,035,385.5333 ANKR |
0.0327 USDT |
0.0322 USDT |
0.0337 USDT |
0.0336 USDT |
| 2022-08-06 |
0.0333 USDT |
1,250,687.5898 ANKR |
0.0336 USDT |
0.0326 USDT |
0.0337 USDT |
0.0330 USDT |
| 2022-08-05 |
0.0327 USDT |
2,649,695.9898 ANKR |
0.0322 USDT |
0.0319 USDT |
0.0333 USDT |
0.0325 USDT |
| 2022-08-04 |
0.0322 USDT |
5,839,449.7638 ANKR |
0.0315 USDT |
0.0315 USDT |
0.0329 USDT |
0.0320 USDT |
| 2022-08-03 |
0.0319 USDT |
9,315,431.4594 ANKR |
0.0315 USDT |
0.0300 USDT |
0.0329 USDT |
0.0326 USDT |
| 2022-08-02 |
0.0315 USDT |
4,486,164.9076 ANKR |
0.0319 USDT |
0.0296 USDT |
0.0336 USDT |
0.0308 USDT |
| 2022-08-01 |
0.0316 USDT |
6,874,245.1716 ANKR |
0.0302 USDT |
0.0301 USDT |
0.0330 USDT |
0.0318 USDT |
| 2022-07-31 |
0.0312 USDT |
5,467,473.1258 ANKR |
0.0298 USDT |
0.0296 USDT |
0.0328 USDT |
0.0310 USDT |
| 2022-07-30 |
0.0306 USDT |
4,559,617.3599 ANKR |
0.0298 USDT |
0.0294 USDT |
0.0316 USDT |
0.0298 USDT |
| 2022-07-29 |
0.0299 USDT |
3,105,772.4000 ANKR |
0.0300 USDT |
0.0290 USDT |
0.0306 USDT |
0.0297 USDT |
| 2022-07-28 |
0.0290 USDT |
2,880,644.2675 ANKR |
0.0288 USDT |
0.0282 USDT |
0.0303 USDT |
0.0300 USDT |