Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-11 |
0.0377 USDT |
3,792,277.9378 ANKR |
0.0392 USDT |
0.0362 USDT |
0.0395 USDT |
0.0370 USDT |
| 2024-06-10 |
0.0399 USDT |
1,194,063.3547 ANKR |
0.0398 USDT |
0.0392 USDT |
0.0404 USDT |
0.0393 USDT |
| 2024-06-09 |
0.0399 USDT |
1,076,160.2042 ANKR |
0.0389 USDT |
0.0389 USDT |
0.0408 USDT |
0.0397 USDT |
| 2024-06-08 |
0.0396 USDT |
2,393,071.1060 ANKR |
0.0407 USDT |
0.0382 USDT |
0.0410 USDT |
0.0385 USDT |
| 2024-06-07 |
0.0408 USDT |
3,761,185.6786 ANKR |
0.0442 USDT |
0.0373 USDT |
0.0455 USDT |
0.0402 USDT |
| 2024-06-06 |
0.0453 USDT |
1,613,250.5180 ANKR |
0.0454 USDT |
0.0445 USDT |
0.0459 USDT |
0.0451 USDT |
| 2024-06-05 |
0.0438 USDT |
1,402,466.6915 ANKR |
0.0433 USDT |
0.0430 USDT |
0.0447 USDT |
0.0446 USDT |
| 2024-06-04 |
0.0428 USDT |
1,334,852.0084 ANKR |
0.0424 USDT |
0.0420 USDT |
0.0434 USDT |
0.0429 USDT |
| 2024-06-03 |
0.0439 USDT |
1,732,559.8157 ANKR |
0.0434 USDT |
0.0425 USDT |
0.0445 USDT |
0.0427 USDT |
| 2024-06-02 |
0.0432 USDT |
1,609,543.5072 ANKR |
0.0429 USDT |
0.0427 USDT |
0.0438 USDT |
0.0437 USDT |
| 2024-06-01 |
0.0429 USDT |
523,518.8015 ANKR |
0.0429 USDT |
0.0426 USDT |
0.0432 USDT |
0.0429 USDT |
| 2024-05-31 |
0.0429 USDT |
930,033.6300 ANKR |
0.0433 USDT |
0.0422 USDT |
0.0437 USDT |
0.0430 USDT |
| 2024-05-30 |
0.0440 USDT |
1,891,520.4019 ANKR |
0.0439 USDT |
0.0425 USDT |
0.0448 USDT |
0.0438 USDT |
| 2024-05-29 |
0.0449 USDT |
2,061,065.4869 ANKR |
0.0451 USDT |
0.0437 USDT |
0.0458 USDT |
0.0437 USDT |
| 2024-05-28 |
0.0455 USDT |
979,823.1043 ANKR |
0.0463 USDT |
0.0444 USDT |
0.0467 USDT |
0.0451 USDT |
| 2024-05-27 |
0.0458 USDT |
1,855,386.7394 ANKR |
0.0453 USDT |
0.0446 USDT |
0.0469 USDT |
0.0466 USDT |
| 2024-05-26 |
0.0458 USDT |
1,790,126.1672 ANKR |
0.0462 USDT |
0.0450 USDT |
0.0465 USDT |
0.0456 USDT |
| 2024-05-25 |
0.0461 USDT |
1,309,967.3671 ANKR |
0.0463 USDT |
0.0457 USDT |
0.0464 USDT |
0.0460 USDT |
| 2024-05-24 |
0.0457 USDT |
936,506.4907 ANKR |
0.0458 USDT |
0.0447 USDT |
0.0468 USDT |
0.0461 USDT |
| 2024-05-23 |
0.0464 USDT |
4,640,844.2912 ANKR |
0.0478 USDT |
0.0430 USDT |
0.0483 USDT |
0.0462 USDT |
| 2024-05-22 |
0.0470 USDT |
2,971,244.1586 ANKR |
0.0467 USDT |
0.0453 USDT |
0.0485 USDT |
0.0478 USDT |
| 2024-05-21 |
0.0470 USDT |
2,288,206.0603 ANKR |
0.0474 USDT |
0.0459 USDT |
0.0478 USDT |
0.0461 USDT |
| 2024-05-20 |
0.0448 USDT |
1,279,784.7020 ANKR |
0.0431 USDT |
0.0423 USDT |
0.0467 USDT |
0.0464 USDT |
| 2024-05-19 |
0.0441 USDT |
1,564,938.8147 ANKR |
0.0451 USDT |
0.0424 USDT |
0.0458 USDT |
0.0430 USDT |
| 2024-05-18 |
0.0451 USDT |
1,372,997.1933 ANKR |
0.0449 USDT |
0.0444 USDT |
0.0457 USDT |
0.0450 USDT |
| 2024-05-17 |
0.0445 USDT |
2,753,920.2710 ANKR |
0.0438 USDT |
0.0432 USDT |
0.0459 USDT |
0.0450 USDT |
| 2024-05-16 |
0.0447 USDT |
1,594,226.2504 ANKR |
0.0444 USDT |
0.0434 USDT |
0.0459 USDT |
0.0434 USDT |
| 2024-05-15 |
0.0432 USDT |
3,141,477.8464 ANKR |
0.0412 USDT |
0.0411 USDT |
0.0448 USDT |
0.0444 USDT |
| 2024-05-14 |
0.0425 USDT |
1,794,866.3021 ANKR |
0.0427 USDT |
0.0412 USDT |
0.0437 USDT |
0.0413 USDT |
| 2024-05-13 |
0.0424 USDT |
2,598,574.8257 ANKR |
0.0424 USDT |
0.0405 USDT |
0.0441 USDT |
0.0430 USDT |
| 2024-05-12 |
0.0433 USDT |
2,528,669.2270 ANKR |
0.0435 USDT |
0.0426 USDT |
0.0438 USDT |
0.0426 USDT |
| 2024-05-11 |
0.0445 USDT |
1,745,849.5858 ANKR |
0.0442 USDT |
0.0436 USDT |
0.0455 USDT |
0.0441 USDT |
| 2024-05-10 |
0.0461 USDT |
3,150,725.7905 ANKR |
0.0462 USDT |
0.0434 USDT |
0.0472 USDT |
0.0441 USDT |
| 2024-05-09 |
0.0455 USDT |
2,665,770.1593 ANKR |
0.0444 USDT |
0.0436 USDT |
0.0464 USDT |
0.0460 USDT |
| 2024-05-08 |
0.0457 USDT |
2,300,675.6644 ANKR |
0.0460 USDT |
0.0444 USDT |
0.0467 USDT |
0.0449 USDT |
| 2024-05-07 |
0.0479 USDT |
4,012,098.0162 ANKR |
0.0476 USDT |
0.0466 USDT |
0.0487 USDT |
0.0475 USDT |
| 2024-05-06 |
0.0492 USDT |
2,245,692.1894 ANKR |
0.0494 USDT |
0.0473 USDT |
0.0509 USDT |
0.0481 USDT |
| 2024-05-05 |
0.0496 USDT |
1,632,215.3509 ANKR |
0.0496 USDT |
0.0481 USDT |
0.0509 USDT |
0.0494 USDT |
| 2024-05-04 |
0.0500 USDT |
2,700,608.9219 ANKR |
0.0496 USDT |
0.0491 USDT |
0.0507 USDT |
0.0500 USDT |
| 2024-05-03 |
0.0480 USDT |
4,656,204.1512 ANKR |
0.0465 USDT |
0.0461 USDT |
0.0503 USDT |
0.0499 USDT |
| 2024-05-02 |
0.0461 USDT |
2,508,629.0604 ANKR |
0.0461 USDT |
0.0443 USDT |
0.0472 USDT |
0.0467 USDT |
| 2024-05-01 |
0.0444 USDT |
5,582,447.4743 ANKR |
0.0471 USDT |
0.0425 USDT |
0.0472 USDT |
0.0453 USDT |
| 2024-04-30 |
0.0473 USDT |
10,554,404.7676 ANKR |
0.0535 USDT |
0.0455 USDT |
0.0542 USDT |
0.0468 USDT |
| 2024-04-29 |
0.0522 USDT |
4,370,941.1610 ANKR |
0.0523 USDT |
0.0501 USDT |
0.0540 USDT |
0.0540 USDT |
| 2024-04-28 |
0.0541 USDT |
2,344,209.3881 ANKR |
0.0545 USDT |
0.0529 USDT |
0.0561 USDT |
0.0535 USDT |
| 2024-04-27 |
0.0517 USDT |
5,634,303.2245 ANKR |
0.0503 USDT |
0.0478 USDT |
0.0557 USDT |
0.0557 USDT |
| 2024-04-26 |
0.0516 USDT |
1,916,465.8887 ANKR |
0.0534 USDT |
0.0505 USDT |
0.0538 USDT |
0.0511 USDT |
| 2024-04-25 |
0.0516 USDT |
9,565,410.9695 ANKR |
0.0505 USDT |
0.0497 USDT |
0.0552 USDT |
0.0538 USDT |
| 2024-04-24 |
0.0522 USDT |
6,324,049.6501 ANKR |
0.0543 USDT |
0.0499 USDT |
0.0560 USDT |
0.0508 USDT |
| 2024-04-23 |
0.0543 USDT |
9,100,007.6256 ANKR |
0.0531 USDT |
0.0526 USDT |
0.0562 USDT |
0.0543 USDT |