Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-20 |
0.0329 USDT |
10,731,760.4608 ANKR |
0.0315 USDT |
0.0300 USDT |
0.0362 USDT |
0.0310 USDT |
| 2022-07-19 |
0.0305 USDT |
9,299,538.1754 ANKR |
0.0292 USDT |
0.0284 USDT |
0.0317 USDT |
0.0315 USDT |
| 2022-07-18 |
0.0287 USDT |
4,051,863.5507 ANKR |
0.0274 USDT |
0.0274 USDT |
0.0294 USDT |
0.0290 USDT |
| 2022-07-17 |
0.0278 USDT |
2,886,400.9155 ANKR |
0.0279 USDT |
0.0273 USDT |
0.0286 USDT |
0.0275 USDT |
| 2022-07-16 |
0.0271 USDT |
7,835,083.6606 ANKR |
0.0274 USDT |
0.0264 USDT |
0.0281 USDT |
0.0278 USDT |
| 2022-07-15 |
0.0272 USDT |
2,241,082.7296 ANKR |
0.0271 USDT |
0.0267 USDT |
0.0277 USDT |
0.0276 USDT |
| 2022-07-14 |
0.0266 USDT |
1,063,129.8960 ANKR |
0.0267 USDT |
0.0259 USDT |
0.0273 USDT |
0.0271 USDT |
| 2022-07-13 |
0.0260 USDT |
3,794,980.9983 ANKR |
0.0259 USDT |
0.0249 USDT |
0.0272 USDT |
0.0258 USDT |
| 2022-07-12 |
0.0267 USDT |
1,887,524.9126 ANKR |
0.0264 USDT |
0.0263 USDT |
0.0273 USDT |
0.0264 USDT |
| 2022-07-11 |
0.0278 USDT |
6,547,615.1966 ANKR |
0.0285 USDT |
0.0263 USDT |
0.0302 USDT |
0.0265 USDT |
| 2022-07-10 |
0.0289 USDT |
1,491,835.1008 ANKR |
0.0301 USDT |
0.0282 USDT |
0.0301 USDT |
0.0285 USDT |
| 2022-07-09 |
0.0297 USDT |
1,338,061.8923 ANKR |
0.0290 USDT |
0.0290 USDT |
0.0305 USDT |
0.0301 USDT |
| 2022-07-08 |
0.0292 USDT |
2,903,591.3272 ANKR |
0.0295 USDT |
0.0285 USDT |
0.0301 USDT |
0.0293 USDT |
| 2022-07-07 |
0.0290 USDT |
3,388,926.3960 ANKR |
0.0283 USDT |
0.0279 USDT |
0.0302 USDT |
0.0295 USDT |
| 2022-07-06 |
0.0280 USDT |
1,310,262.8190 ANKR |
0.0276 USDT |
0.0275 USDT |
0.0285 USDT |
0.0283 USDT |
| 2022-07-05 |
0.0276 USDT |
1,545,099.0092 ANKR |
0.0283 USDT |
0.0269 USDT |
0.0286 USDT |
0.0272 USDT |
| 2022-07-04 |
0.0277 USDT |
1,540,004.7196 ANKR |
0.0276 USDT |
0.0267 USDT |
0.0282 USDT |
0.0280 USDT |
| 2022-07-03 |
0.0273 USDT |
836,036.0425 ANKR |
0.0278 USDT |
0.0268 USDT |
0.0280 USDT |
0.0275 USDT |
| 2022-07-02 |
0.0277 USDT |
4,364,383.3887 ANKR |
0.0272 USDT |
0.0268 USDT |
0.0286 USDT |
0.0278 USDT |
| 2022-07-01 |
0.0271 USDT |
2,012,376.4086 ANKR |
0.0277 USDT |
0.0263 USDT |
0.0282 USDT |
0.0271 USDT |
| 2022-06-30 |
0.0264 USDT |
4,174,144.7945 ANKR |
0.0275 USDT |
0.0251 USDT |
0.0278 USDT |
0.0268 USDT |
| 2022-06-29 |
0.0280 USDT |
3,064,509.0722 ANKR |
0.0286 USDT |
0.0271 USDT |
0.0289 USDT |
0.0281 USDT |
| 2022-06-28 |
0.0301 USDT |
3,639,285.1425 ANKR |
0.0303 USDT |
0.0284 USDT |
0.0312 USDT |
0.0287 USDT |
| 2022-06-27 |
0.0304 USDT |
4,469,293.7697 ANKR |
0.0299 USDT |
0.0297 USDT |
0.0319 USDT |
0.0307 USDT |
| 2022-06-26 |
0.0311 USDT |
3,926,287.1388 ANKR |
0.0316 USDT |
0.0299 USDT |
0.0319 USDT |
0.0300 USDT |
| 2022-06-25 |
0.0310 USDT |
2,419,469.0621 ANKR |
0.0317 USDT |
0.0300 USDT |
0.0317 USDT |
0.0313 USDT |
| 2022-06-24 |
0.0309 USDT |
4,000,536.7046 ANKR |
0.0299 USDT |
0.0296 USDT |
0.0319 USDT |
0.0309 USDT |
| 2022-06-23 |
0.0299 USDT |
4,203,598.1771 ANKR |
0.0292 USDT |
0.0280 USDT |
0.0321 USDT |
0.0292 USDT |
| 2022-06-22 |
0.0287 USDT |
4,546,182.3804 ANKR |
0.0298 USDT |
0.0278 USDT |
0.0301 USDT |
0.0292 USDT |
| 2022-06-21 |
0.0306 USDT |
8,230,089.4802 ANKR |
0.0293 USDT |
0.0292 USDT |
0.0326 USDT |
0.0293 USDT |
| 2022-06-20 |
0.0292 USDT |
9,934,046.4742 ANKR |
0.0278 USDT |
0.0271 USDT |
0.0309 USDT |
0.0289 USDT |
| 2022-06-19 |
0.0258 USDT |
9,295,322.1346 ANKR |
0.0252 USDT |
0.0241 USDT |
0.0274 USDT |
0.0272 USDT |
| 2022-06-18 |
0.0254 USDT |
10,287,773.1123 ANKR |
0.0268 USDT |
0.0230 USDT |
0.0276 USDT |
0.0250 USDT |
| 2022-06-17 |
0.0267 USDT |
7,857,281.8221 ANKR |
0.0257 USDT |
0.0254 USDT |
0.0280 USDT |
0.0267 USDT |
| 2022-06-16 |
0.0269 USDT |
7,960,621.6729 ANKR |
0.0282 USDT |
0.0256 USDT |
0.0285 USDT |
0.0260 USDT |
| 2022-06-15 |
0.0255 USDT |
13,686,782.5368 ANKR |
0.0262 USDT |
0.0236 USDT |
0.0281 USDT |
0.0278 USDT |
| 2022-06-14 |
0.0262 USDT |
9,043,895.6595 ANKR |
0.0267 USDT |
0.0243 USDT |
0.0276 USDT |
0.0253 USDT |
| 2022-06-13 |
0.0267 USDT |
7,274,560.6902 ANKR |
0.0293 USDT |
0.0247 USDT |
0.0300 USDT |
0.0274 USDT |
| 2022-06-12 |
0.0305 USDT |
4,956,138.8884 ANKR |
0.0320 USDT |
0.0289 USDT |
0.0322 USDT |
0.0299 USDT |
| 2022-06-11 |
0.0336 USDT |
3,119,916.8135 ANKR |
0.0348 USDT |
0.0312 USDT |
0.0357 USDT |
0.0321 USDT |
| 2022-06-10 |
0.0360 USDT |
3,286,346.0147 ANKR |
0.0379 USDT |
0.0347 USDT |
0.0380 USDT |
0.0353 USDT |
| 2022-06-09 |
0.0385 USDT |
1,932,779.2208 ANKR |
0.0382 USDT |
0.0375 USDT |
0.0394 USDT |
0.0386 USDT |
| 2022-06-08 |
0.0387 USDT |
4,957,954.1957 ANKR |
0.0392 USDT |
0.0377 USDT |
0.0398 USDT |
0.0382 USDT |
| 2022-06-07 |
0.0378 USDT |
5,692,019.9088 ANKR |
0.0400 USDT |
0.0366 USDT |
0.0400 USDT |
0.0384 USDT |
| 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 |