Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0248 USDT |
4,003,048.8930 ANKR |
0.0255 USDT |
0.0244 USDT |
0.0262 USDT |
0.0260 USDT |
| 2024-08-12 |
0.0250 USDT |
2,972,308.6761 ANKR |
0.0249 USDT |
0.0243 USDT |
0.0262 USDT |
0.0251 USDT |
| 2024-08-11 |
0.0266 USDT |
7,345,187.6671 ANKR |
0.0263 USDT |
0.0247 USDT |
0.0287 USDT |
0.0247 USDT |
| 2024-08-10 |
0.0257 USDT |
4,075,582.9260 ANKR |
0.0256 USDT |
0.0253 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-08-09 |
0.0253 USDT |
430,971.7003 ANKR |
0.0257 USDT |
0.0249 USDT |
0.0257 USDT |
0.0254 USDT |
| 2024-08-08 |
0.0244 USDT |
1,117,531.8503 ANKR |
0.0232 USDT |
0.0227 USDT |
0.0256 USDT |
0.0251 USDT |
| 2024-08-07 |
0.0239 USDT |
1,149,080.9580 ANKR |
0.0244 USDT |
0.0231 USDT |
0.0248 USDT |
0.0233 USDT |
| 2024-08-06 |
0.0242 USDT |
1,541,323.9565 ANKR |
0.0231 USDT |
0.0231 USDT |
0.0247 USDT |
0.0242 USDT |
| 2024-08-05 |
0.0216 USDT |
7,242,390.6578 ANKR |
0.0243 USDT |
0.0198 USDT |
0.0244 USDT |
0.0230 USDT |
| 2024-08-04 |
0.0243 USDT |
1,446,450.9807 ANKR |
0.0255 USDT |
0.0231 USDT |
0.0259 USDT |
0.0245 USDT |
| 2024-08-03 |
0.0257 USDT |
1,441,900.3466 ANKR |
0.0267 USDT |
0.0249 USDT |
0.0268 USDT |
0.0254 USDT |
| 2024-08-02 |
0.0274 USDT |
716,070.3198 ANKR |
0.0286 USDT |
0.0264 USDT |
0.0287 USDT |
0.0264 USDT |
| 2024-08-01 |
0.0277 USDT |
2,188,854.6955 ANKR |
0.0288 USDT |
0.0264 USDT |
0.0289 USDT |
0.0286 USDT |
| 2024-07-31 |
0.0301 USDT |
1,921,639.5561 ANKR |
0.0296 USDT |
0.0295 USDT |
0.0306 USDT |
0.0296 USDT |
| 2024-07-30 |
0.0298 USDT |
1,817,045.3308 ANKR |
0.0299 USDT |
0.0291 USDT |
0.0303 USDT |
0.0293 USDT |
| 2024-07-29 |
0.0304 USDT |
1,258,708.0735 ANKR |
0.0305 USDT |
0.0298 USDT |
0.0314 USDT |
0.0300 USDT |
| 2024-07-28 |
0.0305 USDT |
401,971.3600 ANKR |
0.0310 USDT |
0.0302 USDT |
0.0312 USDT |
0.0304 USDT |
| 2024-07-27 |
0.0311 USDT |
810,725.1583 ANKR |
0.0309 USDT |
0.0306 USDT |
0.0318 USDT |
0.0310 USDT |
| 2024-07-26 |
0.0303 USDT |
1,627,440.8754 ANKR |
0.0292 USDT |
0.0289 USDT |
0.0308 USDT |
0.0307 USDT |
| 2024-07-25 |
0.0287 USDT |
1,224,466.6950 ANKR |
0.0300 USDT |
0.0280 USDT |
0.0301 USDT |
0.0282 USDT |
| 2024-07-24 |
0.0308 USDT |
1,154,730.8927 ANKR |
0.0308 USDT |
0.0299 USDT |
0.0316 USDT |
0.0301 USDT |
| 2024-07-23 |
0.0312 USDT |
1,452,101.2932 ANKR |
0.0318 USDT |
0.0302 USDT |
0.0322 USDT |
0.0307 USDT |
| 2024-07-22 |
0.0318 USDT |
2,295,534.8784 ANKR |
0.0325 USDT |
0.0310 USDT |
0.0326 USDT |
0.0320 USDT |
| 2024-07-21 |
0.0329 USDT |
2,428,826.0717 ANKR |
0.0322 USDT |
0.0311 USDT |
0.0349 USDT |
0.0329 USDT |
| 2024-07-20 |
0.0324 USDT |
775,235.1665 ANKR |
0.0329 USDT |
0.0320 USDT |
0.0329 USDT |
0.0323 USDT |
| 2024-07-19 |
0.0319 USDT |
2,049,567.5425 ANKR |
0.0309 USDT |
0.0305 USDT |
0.0334 USDT |
0.0330 USDT |
| 2024-07-18 |
0.0310 USDT |
1,966,038.1342 ANKR |
0.0307 USDT |
0.0301 USDT |
0.0316 USDT |
0.0305 USDT |
| 2024-07-17 |
0.0313 USDT |
1,453,582.1176 ANKR |
0.0306 USDT |
0.0305 USDT |
0.0318 USDT |
0.0310 USDT |
| 2024-07-16 |
0.0299 USDT |
1,571,203.6863 ANKR |
0.0301 USDT |
0.0287 USDT |
0.0308 USDT |
0.0305 USDT |
| 2024-07-15 |
0.0290 USDT |
876,714.0818 ANKR |
0.0285 USDT |
0.0283 USDT |
0.0295 USDT |
0.0293 USDT |
| 2024-07-14 |
0.0282 USDT |
798,422.8797 ANKR |
0.0280 USDT |
0.0280 USDT |
0.0287 USDT |
0.0281 USDT |
| 2024-07-13 |
0.0274 USDT |
2,232,064.0421 ANKR |
0.0272 USDT |
0.0271 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-07-12 |
0.0269 USDT |
849,292.4221 ANKR |
0.0269 USDT |
0.0263 USDT |
0.0274 USDT |
0.0272 USDT |
| 2024-07-11 |
0.0273 USDT |
1,739,651.4374 ANKR |
0.0273 USDT |
0.0267 USDT |
0.0285 USDT |
0.0268 USDT |
| 2024-07-10 |
0.0275 USDT |
684,681.4654 ANKR |
0.0273 USDT |
0.0269 USDT |
0.0279 USDT |
0.0274 USDT |
| 2024-07-09 |
0.0270 USDT |
1,384,649.1600 ANKR |
0.0259 USDT |
0.0258 USDT |
0.0282 USDT |
0.0276 USDT |
| 2024-07-08 |
0.0252 USDT |
1,443,821.0293 ANKR |
0.0247 USDT |
0.0236 USDT |
0.0265 USDT |
0.0259 USDT |
| 2024-07-07 |
0.0256 USDT |
641,759.0455 ANKR |
0.0262 USDT |
0.0247 USDT |
0.0263 USDT |
0.0249 USDT |
| 2024-07-06 |
0.0253 USDT |
2,018,175.9014 ANKR |
0.0247 USDT |
0.0242 USDT |
0.0262 USDT |
0.0261 USDT |
| 2024-07-05 |
0.0243 USDT |
4,368,755.0593 ANKR |
0.0257 USDT |
0.0229 USDT |
0.0257 USDT |
0.0250 USDT |
| 2024-07-04 |
0.0275 USDT |
1,839,338.6160 ANKR |
0.0292 USDT |
0.0264 USDT |
0.0293 USDT |
0.0268 USDT |
| 2024-07-03 |
0.0293 USDT |
1,295,324.4254 ANKR |
0.0299 USDT |
0.0287 USDT |
0.0299 USDT |
0.0290 USDT |
| 2024-07-02 |
0.0298 USDT |
914,848.6957 ANKR |
0.0300 USDT |
0.0290 USDT |
0.0306 USDT |
0.0297 USDT |
| 2024-07-01 |
0.0308 USDT |
1,287,808.6429 ANKR |
0.0312 USDT |
0.0301 USDT |
0.0318 USDT |
0.0301 USDT |
| 2024-06-30 |
0.0299 USDT |
271,328.3250 ANKR |
0.0298 USDT |
0.0292 USDT |
0.0304 USDT |
0.0303 USDT |
| 2024-06-29 |
0.0301 USDT |
469,616.0251 ANKR |
0.0306 USDT |
0.0296 USDT |
0.0309 USDT |
0.0298 USDT |
| 2024-06-28 |
0.0312 USDT |
497,700.9183 ANKR |
0.0314 USDT |
0.0307 USDT |
0.0318 USDT |
0.0309 USDT |
| 2024-06-27 |
0.0312 USDT |
591,755.5645 ANKR |
0.0309 USDT |
0.0300 USDT |
0.0317 USDT |
0.0316 USDT |
| 2024-06-26 |
0.0312 USDT |
821,864.9122 ANKR |
0.0319 USDT |
0.0304 USDT |
0.0325 USDT |
0.0312 USDT |
| 2024-06-25 |
0.0317 USDT |
3,271,063.3998 ANKR |
0.0304 USDT |
0.0301 USDT |
0.0328 USDT |
0.0321 USDT |