Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0400 USDT |
7,676,544.9614 ANKR |
0.0387 USDT |
0.0386 USDT |
0.0410 USDT |
0.0392 USDT |
| 2022-06-05 |
0.0385 USDT |
3,162,941.1663 ANKR |
0.0382 USDT |
0.0372 USDT |
0.0397 USDT |
0.0390 USDT |
| 2022-06-04 |
0.0374 USDT |
2,066,827.4920 ANKR |
0.0379 USDT |
0.0366 USDT |
0.0380 USDT |
0.0376 USDT |
| 2022-06-03 |
0.0378 USDT |
4,658,944.3783 ANKR |
0.0395 USDT |
0.0368 USDT |
0.0395 USDT |
0.0376 USDT |
| 2022-06-02 |
0.0386 USDT |
6,911,234.7798 ANKR |
0.0370 USDT |
0.0366 USDT |
0.0413 USDT |
0.0384 USDT |
| 2022-06-01 |
0.0391 USDT |
5,395,712.4795 ANKR |
0.0389 USDT |
0.0372 USDT |
0.0405 USDT |
0.0375 USDT |
| 2022-05-31 |
0.0390 USDT |
4,571,445.0795 ANKR |
0.0395 USDT |
0.0374 USDT |
0.0402 USDT |
0.0388 USDT |
| 2022-05-30 |
0.0381 USDT |
5,371,657.0892 ANKR |
0.0368 USDT |
0.0362 USDT |
0.0395 USDT |
0.0393 USDT |
| 2022-05-29 |
0.0359 USDT |
3,452,165.0388 ANKR |
0.0360 USDT |
0.0348 USDT |
0.0367 USDT |
0.0363 USDT |
| 2022-05-28 |
0.0360 USDT |
3,811,000.2762 ANKR |
0.0350 USDT |
0.0349 USDT |
0.0373 USDT |
0.0362 USDT |
| 2022-05-27 |
0.0353 USDT |
9,440,945.0839 ANKR |
0.0357 USDT |
0.0340 USDT |
0.0370 USDT |
0.0356 USDT |
| 2022-05-26 |
0.0363 USDT |
7,593,787.6572 ANKR |
0.0384 USDT |
0.0343 USDT |
0.0391 USDT |
0.0361 USDT |
| 2022-05-25 |
0.0384 USDT |
4,521,738.3019 ANKR |
0.0397 USDT |
0.0376 USDT |
0.0403 USDT |
0.0384 USDT |
| 2022-05-24 |
0.0386 USDT |
5,770,770.8750 ANKR |
0.0387 USDT |
0.0369 USDT |
0.0397 USDT |
0.0391 USDT |
| 2022-05-23 |
0.0415 USDT |
8,999,993.5261 ANKR |
0.0408 USDT |
0.0401 USDT |
0.0460 USDT |
0.0417 USDT |
| 2022-05-22 |
0.0403 USDT |
11,141,154.1589 ANKR |
0.0387 USDT |
0.0386 USDT |
0.0426 USDT |
0.0399 USDT |
| 2022-05-21 |
0.0375 USDT |
5,402,744.1616 ANKR |
0.0365 USDT |
0.0358 USDT |
0.0392 USDT |
0.0383 USDT |
| 2022-05-20 |
0.0376 USDT |
7,113,637.2850 ANKR |
0.0379 USDT |
0.0357 USDT |
0.0395 USDT |
0.0369 USDT |
| 2022-05-19 |
0.0363 USDT |
6,001,011.5060 ANKR |
0.0357 USDT |
0.0336 USDT |
0.0385 USDT |
0.0374 USDT |
| 2022-05-18 |
0.0384 USDT |
7,806,739.2485 ANKR |
0.0411 USDT |
0.0363 USDT |
0.0414 USDT |
0.0369 USDT |
| 2022-05-17 |
0.0391 USDT |
8,841,016.4145 ANKR |
0.0380 USDT |
0.0378 USDT |
0.0402 USDT |
0.0390 USDT |
| 2022-05-16 |
0.0385 USDT |
11,530,927.2024 ANKR |
0.0402 USDT |
0.0364 USDT |
0.0427 USDT |
0.0379 USDT |
| 2022-05-15 |
0.0381 USDT |
7,533,868.0845 ANKR |
0.0391 USDT |
0.0362 USDT |
0.0397 USDT |
0.0391 USDT |
| 2022-05-14 |
0.0372 USDT |
10,832,838.3834 ANKR |
0.0354 USDT |
0.0342 USDT |
0.0391 USDT |
0.0376 USDT |
| 2022-05-13 |
0.0360 USDT |
9,195,847.4825 ANKR |
0.0318 USDT |
0.0312 USDT |
0.0392 USDT |
0.0365 USDT |
| 2022-05-12 |
0.0292 USDT |
20,927,547.1840 ANKR |
0.0334 USDT |
0.0252 USDT |
0.0358 USDT |
0.0309 USDT |
| 2022-05-11 |
0.0371 USDT |
21,554,801.9630 ANKR |
0.0461 USDT |
0.0305 USDT |
0.0473 USDT |
0.0327 USDT |
| 2022-05-10 |
0.0477 USDT |
6,511,375.0764 ANKR |
0.0438 USDT |
0.0421 USDT |
0.0510 USDT |
0.0471 USDT |
| 2022-05-09 |
0.0495 USDT |
7,862,215.0963 ANKR |
0.0541 USDT |
0.0447 USDT |
0.0556 USDT |
0.0471 USDT |
| 2022-05-08 |
0.0548 USDT |
3,014,692.9733 ANKR |
0.0559 USDT |
0.0535 USDT |
0.0563 USDT |
0.0549 USDT |
| 2022-05-07 |
0.0578 USDT |
1,495,700.5901 ANKR |
0.0585 USDT |
0.0563 USDT |
0.0587 USDT |
0.0575 USDT |
| 2022-05-06 |
0.0585 USDT |
3,609,190.3727 ANKR |
0.0605 USDT |
0.0561 USDT |
0.0606 USDT |
0.0588 USDT |
| 2022-05-05 |
0.0633 USDT |
4,464,939.8564 ANKR |
0.0668 USDT |
0.0589 USDT |
0.0681 USDT |
0.0599 USDT |
| 2022-05-04 |
0.0634 USDT |
4,053,941.9112 ANKR |
0.0610 USDT |
0.0609 USDT |
0.0662 USDT |
0.0661 USDT |
| 2022-05-03 |
0.0622 USDT |
1,520,090.3016 ANKR |
0.0624 USDT |
0.0599 USDT |
0.0637 USDT |
0.0611 USDT |
| 2022-05-02 |
0.0624 USDT |
1,432,805.5715 ANKR |
0.0636 USDT |
0.0603 USDT |
0.0646 USDT |
0.0615 USDT |
| 2022-05-01 |
0.0610 USDT |
4,171,354.0917 ANKR |
0.0600 USDT |
0.0585 USDT |
0.0646 USDT |
0.0619 USDT |
| 2022-04-30 |
0.0644 USDT |
2,258,506.1417 ANKR |
0.0658 USDT |
0.0619 USDT |
0.0669 USDT |
0.0619 USDT |
| 2022-04-29 |
0.0683 USDT |
3,689,592.2556 ANKR |
0.0702 USDT |
0.0644 USDT |
0.0718 USDT |
0.0650 USDT |
| 2022-04-28 |
0.0703 USDT |
3,811,540.2388 ANKR |
0.0699 USDT |
0.0685 USDT |
0.0715 USDT |
0.0699 USDT |
| 2022-04-27 |
0.0709 USDT |
7,578,031.5097 ANKR |
0.0672 USDT |
0.0670 USDT |
0.0746 USDT |
0.0700 USDT |
| 2022-04-26 |
0.0719 USDT |
1,691,643.0057 ANKR |
0.0731 USDT |
0.0677 USDT |
0.0736 USDT |
0.0686 USDT |
| 2022-04-25 |
0.0702 USDT |
4,233,180.7564 ANKR |
0.0725 USDT |
0.0668 USDT |
0.0727 USDT |
0.0726 USDT |
| 2022-04-24 |
0.0736 USDT |
879,397.9898 ANKR |
0.0747 USDT |
0.0722 USDT |
0.0756 USDT |
0.0726 USDT |
| 2022-04-23 |
0.0758 USDT |
1,246,147.5580 ANKR |
0.0765 USDT |
0.0743 USDT |
0.0768 USDT |
0.0761 USDT |
| 2022-04-22 |
0.0786 USDT |
12,032,322.4881 ANKR |
0.0755 USDT |
0.0751 USDT |
0.0823 USDT |
0.0771 USDT |
| 2022-04-21 |
0.0804 USDT |
12,201,850.3349 ANKR |
0.0767 USDT |
0.0756 USDT |
0.0864 USDT |
0.0763 USDT |
| 2022-04-20 |
0.0766 USDT |
4,288,077.3669 ANKR |
0.0768 USDT |
0.0745 USDT |
0.0783 USDT |
0.0757 USDT |
| 2022-04-19 |
0.0755 USDT |
1,490,189.4848 ANKR |
0.0748 USDT |
0.0733 USDT |
0.0765 USDT |
0.0760 USDT |
| 2022-04-18 |
0.0727 USDT |
4,573,627.9425 ANKR |
0.0725 USDT |
0.0692 USDT |
0.0747 USDT |
0.0745 USDT |