Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0263 USDT |
1,422,118.9657 ANKR |
0.0261 USDT |
0.0249 USDT |
0.0271 USDT |
0.0254 USDT |
| 2024-10-01 |
0.0263 USDT |
10,096,979.3444 ANKR |
0.0284 USDT |
0.0253 USDT |
0.0294 USDT |
0.0260 USDT |
| 2024-09-30 |
0.0291 USDT |
1,272,699.9508 ANKR |
0.0304 USDT |
0.0285 USDT |
0.0305 USDT |
0.0290 USDT |
| 2024-09-29 |
0.0302 USDT |
1,818,124.7036 ANKR |
0.0303 USDT |
0.0296 USDT |
0.0308 USDT |
0.0304 USDT |
| 2024-09-28 |
0.0303 USDT |
8,334,753.4144 ANKR |
0.0307 USDT |
0.0294 USDT |
0.0311 USDT |
0.0303 USDT |
| 2024-09-27 |
0.0312 USDT |
15,162,289.1856 ANKR |
0.0306 USDT |
0.0290 USDT |
0.0318 USDT |
0.0308 USDT |
| 2024-09-26 |
0.0304 USDT |
2,111,243.6493 ANKR |
0.0299 USDT |
0.0294 USDT |
0.0309 USDT |
0.0306 USDT |
| 2024-09-25 |
0.0305 USDT |
9,858,304.4116 ANKR |
0.0302 USDT |
0.0297 USDT |
0.0308 USDT |
0.0298 USDT |
| 2024-09-24 |
0.0299 USDT |
9,691,810.2791 ANKR |
0.0301 USDT |
0.0293 USDT |
0.0305 USDT |
0.0302 USDT |
| 2024-09-23 |
0.0299 USDT |
9,574,528.4189 ANKR |
0.0284 USDT |
0.0279 USDT |
0.0310 USDT |
0.0303 USDT |
| 2024-09-22 |
0.0285 USDT |
3,958,620.2440 ANKR |
0.0295 USDT |
0.0281 USDT |
0.0295 USDT |
0.0285 USDT |
| 2024-09-21 |
0.0288 USDT |
1,384,245.4267 ANKR |
0.0280 USDT |
0.0279 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-09-20 |
0.0284 USDT |
9,026,371.7479 ANKR |
0.0279 USDT |
0.0273 USDT |
0.0287 USDT |
0.0278 USDT |
| 2024-09-19 |
0.0274 USDT |
3,569,012.5986 ANKR |
0.0263 USDT |
0.0263 USDT |
0.0286 USDT |
0.0276 USDT |
| 2024-09-18 |
0.0254 USDT |
3,115,525.1813 ANKR |
0.0252 USDT |
0.0245 USDT |
0.0258 USDT |
0.0258 USDT |
| 2024-09-17 |
0.0250 USDT |
2,416,311.7195 ANKR |
0.0245 USDT |
0.0241 USDT |
0.0255 USDT |
0.0253 USDT |
| 2024-09-16 |
0.0247 USDT |
6,209,555.2377 ANKR |
0.0248 USDT |
0.0242 USDT |
0.0255 USDT |
0.0244 USDT |
| 2024-09-15 |
0.0255 USDT |
898,005.6612 ANKR |
0.0253 USDT |
0.0252 USDT |
0.0257 USDT |
0.0254 USDT |
| 2024-09-14 |
0.0256 USDT |
3,923,253.6261 ANKR |
0.0257 USDT |
0.0252 USDT |
0.0258 USDT |
0.0254 USDT |
| 2024-09-13 |
0.0256 USDT |
2,593,101.3713 ANKR |
0.0253 USDT |
0.0251 USDT |
0.0258 USDT |
0.0257 USDT |
| 2024-09-12 |
0.0252 USDT |
1,315,336.4491 ANKR |
0.0244 USDT |
0.0244 USDT |
0.0255 USDT |
0.0254 USDT |
| 2024-09-11 |
0.0239 USDT |
733,968.0261 ANKR |
0.0243 USDT |
0.0232 USDT |
0.0244 USDT |
0.0243 USDT |
| 2024-09-10 |
0.0239 USDT |
3,947,342.9379 ANKR |
0.0241 USDT |
0.0236 USDT |
0.0246 USDT |
0.0241 USDT |
| 2024-09-09 |
0.0238 USDT |
2,755,466.5760 ANKR |
0.0227 USDT |
0.0225 USDT |
0.0244 USDT |
0.0242 USDT |
| 2024-09-08 |
0.0221 USDT |
753,187.7637 ANKR |
0.0220 USDT |
0.0218 USDT |
0.0225 USDT |
0.0225 USDT |
| 2024-09-07 |
0.0221 USDT |
374,003.5203 ANKR |
0.0219 USDT |
0.0217 USDT |
0.0225 USDT |
0.0221 USDT |
| 2024-09-06 |
0.0224 USDT |
617,296.7964 ANKR |
0.0225 USDT |
0.0220 USDT |
0.0231 USDT |
0.0220 USDT |
| 2024-09-05 |
0.0229 USDT |
456,623.2969 ANKR |
0.0234 USDT |
0.0224 USDT |
0.0235 USDT |
0.0225 USDT |
| 2024-09-04 |
0.0230 USDT |
797,845.7496 ANKR |
0.0231 USDT |
0.0219 USDT |
0.0237 USDT |
0.0234 USDT |
| 2024-09-03 |
0.0240 USDT |
1,244,542.8695 ANKR |
0.0241 USDT |
0.0231 USDT |
0.0244 USDT |
0.0232 USDT |
| 2024-09-02 |
0.0236 USDT |
1,423,535.7706 ANKR |
0.0230 USDT |
0.0228 USDT |
0.0238 USDT |
0.0237 USDT |
| 2024-09-01 |
0.0233 USDT |
571,728.3945 ANKR |
0.0238 USDT |
0.0229 USDT |
0.0238 USDT |
0.0231 USDT |
| 2024-08-31 |
0.0243 USDT |
570,220.9122 ANKR |
0.0245 USDT |
0.0237 USDT |
0.0247 USDT |
0.0239 USDT |
| 2024-08-30 |
0.0242 USDT |
1,257,483.5972 ANKR |
0.0243 USDT |
0.0233 USDT |
0.0247 USDT |
0.0244 USDT |
| 2024-08-29 |
0.0245 USDT |
1,111,758.1682 ANKR |
0.0246 USDT |
0.0239 USDT |
0.0253 USDT |
0.0242 USDT |
| 2024-08-28 |
0.0245 USDT |
1,829,872.1138 ANKR |
0.0245 USDT |
0.0235 USDT |
0.0254 USDT |
0.0245 USDT |
| 2024-08-27 |
0.0256 USDT |
1,217,811.7973 ANKR |
0.0260 USDT |
0.0251 USDT |
0.0265 USDT |
0.0255 USDT |
| 2024-08-26 |
0.0270 USDT |
1,072,797.5227 ANKR |
0.0276 USDT |
0.0259 USDT |
0.0276 USDT |
0.0260 USDT |
| 2024-08-25 |
0.0276 USDT |
1,839,031.9262 ANKR |
0.0285 USDT |
0.0272 USDT |
0.0285 USDT |
0.0276 USDT |
| 2024-08-24 |
0.0286 USDT |
2,739,836.2288 ANKR |
0.0283 USDT |
0.0279 USDT |
0.0291 USDT |
0.0284 USDT |
| 2024-08-23 |
0.0278 USDT |
19,694,929.3302 ANKR |
0.0270 USDT |
0.0269 USDT |
0.0287 USDT |
0.0282 USDT |
| 2024-08-22 |
0.0269 USDT |
4,359,624.4258 ANKR |
0.0267 USDT |
0.0264 USDT |
0.0273 USDT |
0.0267 USDT |
| 2024-08-21 |
0.0259 USDT |
2,257,092.2075 ANKR |
0.0259 USDT |
0.0254 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-08-20 |
0.0260 USDT |
6,328,537.8401 ANKR |
0.0257 USDT |
0.0252 USDT |
0.0266 USDT |
0.0257 USDT |
| 2024-08-19 |
0.0254 USDT |
3,793,116.1798 ANKR |
0.0247 USDT |
0.0244 USDT |
0.0259 USDT |
0.0256 USDT |
| 2024-08-18 |
0.0249 USDT |
814,605.1099 ANKR |
0.0245 USDT |
0.0243 USDT |
0.0252 USDT |
0.0252 USDT |
| 2024-08-17 |
0.0245 USDT |
4,466,237.0663 ANKR |
0.0247 USDT |
0.0242 USDT |
0.0247 USDT |
0.0244 USDT |
| 2024-08-16 |
0.0248 USDT |
7,185,378.6840 ANKR |
0.0245 USDT |
0.0241 USDT |
0.0255 USDT |
0.0248 USDT |
| 2024-08-15 |
0.0252 USDT |
890,557.8293 ANKR |
0.0254 USDT |
0.0241 USDT |
0.0256 USDT |
0.0242 USDT |
| 2024-08-14 |
0.0256 USDT |
11,199,750.3544 ANKR |
0.0259 USDT |
0.0249 USDT |
0.0262 USDT |
0.0252 USDT |