Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-30 |
0.0298 USDT |
7,651,601.3334 ANKR |
0.0297 USDT |
0.0289 USDT |
0.0305 USDT |
0.0294 USDT |
| 2022-10-29 |
0.0296 USDT |
9,661,669.1479 ANKR |
0.0292 USDT |
0.0292 USDT |
0.0302 USDT |
0.0297 USDT |
| 2022-10-28 |
0.0287 USDT |
4,977,097.7318 ANKR |
0.0286 USDT |
0.0281 USDT |
0.0292 USDT |
0.0291 USDT |
| 2022-10-27 |
0.0293 USDT |
6,669,044.9191 ANKR |
0.0292 USDT |
0.0286 USDT |
0.0301 USDT |
0.0287 USDT |
| 2022-10-26 |
0.0291 USDT |
5,420,124.7723 ANKR |
0.0285 USDT |
0.0284 USDT |
0.0296 USDT |
0.0291 USDT |
| 2022-10-25 |
0.0283 USDT |
4,292,795.0351 ANKR |
0.0280 USDT |
0.0278 USDT |
0.0291 USDT |
0.0289 USDT |
| 2022-10-24 |
0.0282 USDT |
5,033,243.0714 ANKR |
0.0288 USDT |
0.0277 USDT |
0.0288 USDT |
0.0280 USDT |
| 2022-10-23 |
0.0282 USDT |
3,591,997.9372 ANKR |
0.0287 USDT |
0.0278 USDT |
0.0289 USDT |
0.0284 USDT |
| 2022-10-22 |
0.0287 USDT |
9,050,891.7718 ANKR |
0.0283 USDT |
0.0279 USDT |
0.0294 USDT |
0.0288 USDT |
| 2022-10-21 |
0.0280 USDT |
5,096,934.4276 ANKR |
0.0290 USDT |
0.0271 USDT |
0.0290 USDT |
0.0279 USDT |
| 2022-10-20 |
0.0298 USDT |
12,610,909.2212 ANKR |
0.0297 USDT |
0.0287 USDT |
0.0307 USDT |
0.0289 USDT |
| 2022-10-19 |
0.0308 USDT |
16,797,106.8319 ANKR |
0.0330 USDT |
0.0298 USDT |
0.0332 USDT |
0.0308 USDT |
| 2022-10-18 |
0.0333 USDT |
115,314,057.9497 ANKR |
0.0283 USDT |
0.0283 USDT |
0.0364 USDT |
0.0330 USDT |
| 2022-10-17 |
0.0278 USDT |
1,673,360.7083 ANKR |
0.0275 USDT |
0.0271 USDT |
0.0282 USDT |
0.0280 USDT |
| 2022-10-16 |
0.0276 USDT |
2,694,333.3395 ANKR |
0.0271 USDT |
0.0271 USDT |
0.0280 USDT |
0.0275 USDT |
| 2022-10-15 |
0.0273 USDT |
949,580.8498 ANKR |
0.0270 USDT |
0.0268 USDT |
0.0275 USDT |
0.0273 USDT |
| 2022-10-14 |
0.0277 USDT |
1,944,271.1410 ANKR |
0.0273 USDT |
0.0266 USDT |
0.0281 USDT |
0.0267 USDT |
| 2022-10-13 |
0.0263 USDT |
3,245,784.3560 ANKR |
0.0279 USDT |
0.0251 USDT |
0.0280 USDT |
0.0273 USDT |
| 2022-10-12 |
0.0282 USDT |
675,284.2529 ANKR |
0.0282 USDT |
0.0276 USDT |
0.0285 USDT |
0.0279 USDT |
| 2022-10-11 |
0.0284 USDT |
873,591.2444 ANKR |
0.0288 USDT |
0.0280 USDT |
0.0288 USDT |
0.0280 USDT |
| 2022-10-10 |
0.0301 USDT |
1,022,052.1872 ANKR |
0.0303 USDT |
0.0294 USDT |
0.0306 USDT |
0.0296 USDT |
| 2022-10-09 |
0.0303 USDT |
2,738,121.6331 ANKR |
0.0303 USDT |
0.0300 USDT |
0.0305 USDT |
0.0304 USDT |
| 2022-10-08 |
0.0304 USDT |
1,882,608.8295 ANKR |
0.0304 USDT |
0.0300 USDT |
0.0308 USDT |
0.0300 USDT |
| 2022-10-07 |
0.0303 USDT |
1,695,633.2592 ANKR |
0.0308 USDT |
0.0298 USDT |
0.0309 USDT |
0.0303 USDT |
| 2022-10-06 |
0.0309 USDT |
1,966,735.1276 ANKR |
0.0310 USDT |
0.0304 USDT |
0.0314 USDT |
0.0306 USDT |
| 2022-10-05 |
0.0308 USDT |
2,418,362.1323 ANKR |
0.0311 USDT |
0.0303 USDT |
0.0313 USDT |
0.0309 USDT |
| 2022-10-04 |
0.0307 USDT |
1,881,708.2600 ANKR |
0.0307 USDT |
0.0303 USDT |
0.0313 USDT |
0.0308 USDT |
| 2022-10-03 |
0.0305 USDT |
4,935,352.0605 ANKR |
0.0299 USDT |
0.0296 USDT |
0.0313 USDT |
0.0305 USDT |
| 2022-10-02 |
0.0303 USDT |
4,099,853.4350 ANKR |
0.0305 USDT |
0.0297 USDT |
0.0308 USDT |
0.0303 USDT |
| 2022-10-01 |
0.0305 USDT |
1,032,218.3604 ANKR |
0.0305 USDT |
0.0303 USDT |
0.0307 USDT |
0.0304 USDT |
| 2022-09-30 |
0.0307 USDT |
2,216,235.7407 ANKR |
0.0311 USDT |
0.0302 USDT |
0.0313 USDT |
0.0307 USDT |
| 2022-09-29 |
0.0306 USDT |
3,978,939.0296 ANKR |
0.0303 USDT |
0.0299 USDT |
0.0317 USDT |
0.0305 USDT |
| 2022-09-28 |
0.0297 USDT |
2,592,203.8035 ANKR |
0.0302 USDT |
0.0289 USDT |
0.0307 USDT |
0.0303 USDT |
| 2022-09-27 |
0.0310 USDT |
3,861,026.3513 ANKR |
0.0307 USDT |
0.0297 USDT |
0.0318 USDT |
0.0301 USDT |
| 2022-09-26 |
0.0305 USDT |
8,970,880.4988 ANKR |
0.0294 USDT |
0.0291 USDT |
0.0324 USDT |
0.0306 USDT |
| 2022-09-25 |
0.0301 USDT |
856,046.0953 ANKR |
0.0301 USDT |
0.0292 USDT |
0.0305 USDT |
0.0292 USDT |
| 2022-09-24 |
0.0306 USDT |
636,244.5246 ANKR |
0.0308 USDT |
0.0302 USDT |
0.0310 USDT |
0.0307 USDT |
| 2022-09-23 |
0.0304 USDT |
3,072,915.0938 ANKR |
0.0307 USDT |
0.0293 USDT |
0.0314 USDT |
0.0298 USDT |
| 2022-09-22 |
0.0302 USDT |
4,404,821.4367 ANKR |
0.0290 USDT |
0.0290 USDT |
0.0314 USDT |
0.0303 USDT |
| 2022-09-21 |
0.0302 USDT |
7,057,359.4468 ANKR |
0.0299 USDT |
0.0286 USDT |
0.0316 USDT |
0.0290 USDT |
| 2022-09-20 |
0.0305 USDT |
2,411,288.5163 ANKR |
0.0314 USDT |
0.0297 USDT |
0.0315 USDT |
0.0299 USDT |
| 2022-09-19 |
0.0301 USDT |
4,842,432.0161 ANKR |
0.0308 USDT |
0.0292 USDT |
0.0315 USDT |
0.0313 USDT |
| 2022-09-18 |
0.0323 USDT |
4,473,975.6381 ANKR |
0.0346 USDT |
0.0296 USDT |
0.0346 USDT |
0.0306 USDT |
| 2022-09-17 |
0.0342 USDT |
5,827,906.1058 ANKR |
0.0330 USDT |
0.0330 USDT |
0.0355 USDT |
0.0342 USDT |
| 2022-09-16 |
0.0332 USDT |
2,710,489.0338 ANKR |
0.0328 USDT |
0.0323 USDT |
0.0339 USDT |
0.0333 USDT |
| 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 |