Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-22 |
0.0515 USDT |
16,487,443.6725 ANKR |
0.0483 USDT |
0.0481 USDT |
0.0545 USDT |
0.0522 USDT |
| 2024-04-21 |
0.0488 USDT |
3,854,212.5403 ANKR |
0.0489 USDT |
0.0477 USDT |
0.0498 USDT |
0.0483 USDT |
| 2024-04-20 |
0.0489 USDT |
4,810,713.0769 ANKR |
0.0461 USDT |
0.0458 USDT |
0.0507 USDT |
0.0489 USDT |
| 2024-04-19 |
0.0456 USDT |
4,760,393.6683 ANKR |
0.0458 USDT |
0.0421 USDT |
0.0474 USDT |
0.0464 USDT |
| 2024-04-18 |
0.0433 USDT |
7,846,922.4055 ANKR |
0.0427 USDT |
0.0414 USDT |
0.0462 USDT |
0.0450 USDT |
| 2024-04-17 |
0.0422 USDT |
3,215,051.4928 ANKR |
0.0425 USDT |
0.0403 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-04-16 |
0.0418 USDT |
3,327,900.1903 ANKR |
0.0429 USDT |
0.0403 USDT |
0.0434 USDT |
0.0419 USDT |
| 2024-04-15 |
0.0440 USDT |
6,966,741.7705 ANKR |
0.0437 USDT |
0.0412 USDT |
0.0469 USDT |
0.0429 USDT |
| 2024-04-14 |
0.0412 USDT |
4,347,023.9608 ANKR |
0.0401 USDT |
0.0380 USDT |
0.0430 USDT |
0.0416 USDT |
| 2024-04-13 |
0.0412 USDT |
19,342,110.6175 ANKR |
0.0480 USDT |
0.0341 USDT |
0.0486 USDT |
0.0404 USDT |
| 2024-04-12 |
0.0506 USDT |
11,872,688.4336 ANKR |
0.0582 USDT |
0.0433 USDT |
0.0590 USDT |
0.0470 USDT |
| 2024-04-11 |
0.0590 USDT |
5,107,351.5008 ANKR |
0.0597 USDT |
0.0576 USDT |
0.0605 USDT |
0.0579 USDT |
| 2024-04-10 |
0.0590 USDT |
8,224,123.0554 ANKR |
0.0597 USDT |
0.0563 USDT |
0.0627 USDT |
0.0597 USDT |
| 2024-04-09 |
0.0610 USDT |
6,484,607.3514 ANKR |
0.0624 USDT |
0.0595 USDT |
0.0627 USDT |
0.0612 USDT |
| 2024-04-08 |
0.0630 USDT |
10,178,070.8664 ANKR |
0.0640 USDT |
0.0615 USDT |
0.0653 USDT |
0.0626 USDT |
| 2024-04-07 |
0.0641 USDT |
24,837,950.0216 ANKR |
0.0589 USDT |
0.0585 USDT |
0.0665 USDT |
0.0647 USDT |
| 2024-04-06 |
0.0586 USDT |
8,252,869.5231 ANKR |
0.0550 USDT |
0.0545 USDT |
0.0624 USDT |
0.0614 USDT |
| 2024-04-05 |
0.0534 USDT |
8,134,493.8480 ANKR |
0.0561 USDT |
0.0517 USDT |
0.0561 USDT |
0.0552 USDT |
| 2024-04-04 |
0.0545 USDT |
5,570,105.0096 ANKR |
0.0532 USDT |
0.0513 USDT |
0.0579 USDT |
0.0569 USDT |
| 2024-04-03 |
0.0540 USDT |
11,663,876.3244 ANKR |
0.0558 USDT |
0.0520 USDT |
0.0566 USDT |
0.0532 USDT |
| 2024-04-02 |
0.0591 USDT |
15,389,116.3901 ANKR |
0.0673 USDT |
0.0558 USDT |
0.0673 USDT |
0.0569 USDT |
| 2024-04-01 |
0.0649 USDT |
31,175,160.0656 ANKR |
0.0596 USDT |
0.0592 USDT |
0.0689 USDT |
0.0663 USDT |
| 2024-03-31 |
0.0605 USDT |
17,291,950.3089 ANKR |
0.0541 USDT |
0.0539 USDT |
0.0642 USDT |
0.0613 USDT |
| 2024-03-30 |
0.0549 USDT |
12,289,515.6779 ANKR |
0.0536 USDT |
0.0518 USDT |
0.0577 USDT |
0.0565 USDT |
| 2024-03-29 |
0.0535 USDT |
8,272,894.8256 ANKR |
0.0554 USDT |
0.0499 USDT |
0.0554 USDT |
0.0535 USDT |
| 2024-03-28 |
0.0553 USDT |
11,362,294.3614 ANKR |
0.0566 USDT |
0.0524 USDT |
0.0580 USDT |
0.0554 USDT |
| 2024-03-27 |
0.0588 USDT |
30,035,079.5190 ANKR |
0.0567 USDT |
0.0555 USDT |
0.0650 USDT |
0.0573 USDT |
| 2024-03-26 |
0.0583 USDT |
49,489,719.2683 ANKR |
0.0506 USDT |
0.0504 USDT |
0.0654 USDT |
0.0564 USDT |
| 2024-03-25 |
0.0473 USDT |
27,833,797.8795 ANKR |
0.0445 USDT |
0.0443 USDT |
0.0513 USDT |
0.0505 USDT |
| 2024-03-24 |
0.0439 USDT |
6,424,270.2417 ANKR |
0.0428 USDT |
0.0425 USDT |
0.0450 USDT |
0.0447 USDT |
| 2024-03-23 |
0.0436 USDT |
12,697,020.1372 ANKR |
0.0427 USDT |
0.0424 USDT |
0.0449 USDT |
0.0435 USDT |
| 2024-03-22 |
0.0434 USDT |
16,449,615.9291 ANKR |
0.0446 USDT |
0.0412 USDT |
0.0456 USDT |
0.0420 USDT |
| 2024-03-21 |
0.0451 USDT |
13,047,528.5107 ANKR |
0.0457 USDT |
0.0437 USDT |
0.0468 USDT |
0.0447 USDT |
| 2024-03-20 |
0.0417 USDT |
19,068,096.7823 ANKR |
0.0412 USDT |
0.0392 USDT |
0.0465 USDT |
0.0455 USDT |
| 2024-03-19 |
0.0422 USDT |
28,405,460.9215 ANKR |
0.0461 USDT |
0.0396 USDT |
0.0467 USDT |
0.0416 USDT |
| 2024-03-18 |
0.0479 USDT |
9,337,611.6438 ANKR |
0.0502 USDT |
0.0454 USDT |
0.0503 USDT |
0.0463 USDT |