Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0474 USDT |
13,268,807.7841 ANKR |
0.0463 USDT |
0.0437 USDT |
0.0548 USDT |
0.0500 USDT |
| 2024-03-16 |
0.0504 USDT |
9,205,084.8145 ANKR |
0.0512 USDT |
0.0455 USDT |
0.0552 USDT |
0.0465 USDT |
| 2024-03-15 |
0.0507 USDT |
15,736,554.7852 ANKR |
0.0567 USDT |
0.0471 USDT |
0.0569 USDT |
0.0503 USDT |
| 2024-03-14 |
0.0560 USDT |
17,758,534.1207 ANKR |
0.0585 USDT |
0.0521 USDT |
0.0586 USDT |
0.0551 USDT |
| 2024-03-13 |
0.0563 USDT |
31,346,961.2136 ANKR |
0.0582 USDT |
0.0513 USDT |
0.0620 USDT |
0.0573 USDT |
| 2024-03-12 |
0.0532 USDT |
25,795,360.0081 ANKR |
0.0523 USDT |
0.0497 USDT |
0.0590 USDT |
0.0551 USDT |
| 2024-03-11 |
0.0513 USDT |
20,541,941.0791 ANKR |
0.0501 USDT |
0.0467 USDT |
0.0537 USDT |
0.0522 USDT |
| 2024-03-10 |
0.0496 USDT |
17,582,992.5369 ANKR |
0.0507 USDT |
0.0447 USDT |
0.0511 USDT |
0.0501 USDT |
| 2024-03-09 |
0.0499 USDT |
12,920,520.0110 ANKR |
0.0496 USDT |
0.0484 USDT |
0.0512 USDT |
0.0503 USDT |
| 2024-03-08 |
0.0504 USDT |
21,511,610.5081 ANKR |
0.0492 USDT |
0.0473 USDT |
0.0531 USDT |
0.0495 USDT |
| 2024-03-07 |
0.0504 USDT |
65,988,482.8278 ANKR |
0.0426 USDT |
0.0408 USDT |
0.0590 USDT |
0.0501 USDT |
| 2024-03-06 |
0.0396 USDT |
14,800,984.2779 ANKR |
0.0377 USDT |
0.0357 USDT |
0.0436 USDT |
0.0409 USDT |
| 2024-03-05 |
0.0379 USDT |
28,825,456.1751 ANKR |
0.0410 USDT |
0.0298 USDT |
0.0417 USDT |
0.0364 USDT |
| 2024-03-04 |
0.0410 USDT |
21,727,613.9916 ANKR |
0.0420 USDT |
0.0392 USDT |
0.0427 USDT |
0.0410 USDT |
| 2024-03-03 |
0.0406 USDT |
25,443,617.4860 ANKR |
0.0402 USDT |
0.0354 USDT |
0.0442 USDT |
0.0416 USDT |
| 2024-03-02 |
0.0381 USDT |
14,910,287.2339 ANKR |
0.0381 USDT |
0.0368 USDT |
0.0407 USDT |
0.0401 USDT |
| 2024-03-01 |
0.0377 USDT |
13,872,284.6477 ANKR |
0.0370 USDT |
0.0362 USDT |
0.0398 USDT |
0.0375 USDT |
| 2024-02-29 |
0.0366 USDT |
17,964,728.6427 ANKR |
0.0344 USDT |
0.0337 USDT |
0.0395 USDT |
0.0375 USDT |
| 2024-02-28 |
0.0344 USDT |
18,830,470.6709 ANKR |
0.0339 USDT |
0.0311 USDT |
0.0365 USDT |
0.0336 USDT |
| 2024-02-27 |
0.0340 USDT |
12,898,369.9932 ANKR |
0.0330 USDT |
0.0324 USDT |
0.0356 USDT |
0.0341 USDT |
| 2024-02-26 |
0.0326 USDT |
14,595,803.9166 ANKR |
0.0324 USDT |
0.0307 USDT |
0.0335 USDT |
0.0332 USDT |
| 2024-02-25 |
0.0324 USDT |
19,262,569.9056 ANKR |
0.0307 USDT |
0.0307 USDT |
0.0337 USDT |
0.0318 USDT |
| 2024-02-24 |
0.0309 USDT |
16,474,781.1578 ANKR |
0.0295 USDT |
0.0286 USDT |
0.0323 USDT |
0.0309 USDT |
| 2024-02-23 |
0.0294 USDT |
5,036,802.8513 ANKR |
0.0301 USDT |
0.0284 USDT |
0.0303 USDT |
0.0299 USDT |
| 2024-02-22 |
0.0300 USDT |
9,272,579.6085 ANKR |
0.0297 USDT |
0.0291 USDT |
0.0308 USDT |
0.0302 USDT |
| 2024-02-21 |
0.0302 USDT |
26,168,697.0965 ANKR |
0.0318 USDT |
0.0262 USDT |
0.0337 USDT |
0.0297 USDT |
| 2024-02-20 |
0.0308 USDT |
20,719,539.0103 ANKR |
0.0305 USDT |
0.0285 USDT |
0.0323 USDT |
0.0311 USDT |
| 2024-02-19 |
0.0288 USDT |
11,982,456.4280 ANKR |
0.0287 USDT |
0.0266 USDT |
0.0299 USDT |
0.0298 USDT |
| 2024-02-18 |
0.0284 USDT |
8,780,738.9723 ANKR |
0.0276 USDT |
0.0273 USDT |
0.0296 USDT |
0.0286 USDT |
| 2024-02-17 |
0.0278 USDT |
15,264,438.8349 ANKR |
0.0281 USDT |
0.0268 USDT |
0.0303 USDT |
0.0276 USDT |
| 2024-02-16 |
0.0281 USDT |
8,997,975.0505 ANKR |
0.0280 USDT |
0.0272 USDT |
0.0288 USDT |
0.0283 USDT |
| 2024-02-15 |
0.0275 USDT |
12,547,176.8206 ANKR |
0.0266 USDT |
0.0265 USDT |
0.0290 USDT |
0.0280 USDT |
| 2024-02-14 |
0.0262 USDT |
13,869,892.5257 ANKR |
0.0249 USDT |
0.0246 USDT |
0.0284 USDT |
0.0268 USDT |
| 2024-02-13 |
0.0249 USDT |
4,284,707.2912 ANKR |
0.0253 USDT |
0.0242 USDT |
0.0254 USDT |
0.0249 USDT |
| 2024-02-12 |
0.0249 USDT |
4,460,983.2257 ANKR |
0.0247 USDT |
0.0244 USDT |
0.0254 USDT |
0.0253 USDT |
| 2024-02-11 |
0.0249 USDT |
4,235,085.6933 ANKR |
0.0247 USDT |
0.0246 USDT |
0.0252 USDT |
0.0247 USDT |
| 2024-02-10 |
0.0247 USDT |
1,149,471.1521 ANKR |
0.0249 USDT |
0.0244 USDT |
0.0251 USDT |
0.0247 USDT |
| 2024-02-09 |
0.0248 USDT |
2,454,520.2111 ANKR |
0.0244 USDT |
0.0244 USDT |
0.0250 USDT |
0.0249 USDT |
| 2024-02-08 |
0.0244 USDT |
1,823,219.0078 ANKR |
0.0244 USDT |
0.0242 USDT |
0.0246 USDT |
0.0243 USDT |
| 2024-02-07 |
0.0241 USDT |
1,626,509.4459 ANKR |
0.0240 USDT |
0.0238 USDT |
0.0244 USDT |
0.0242 USDT |
| 2024-02-06 |
0.0238 USDT |
3,026,491.9736 ANKR |
0.0238 USDT |
0.0235 USDT |
0.0242 USDT |
0.0241 USDT |
| 2024-02-05 |
0.0238 USDT |
2,359,922.0528 ANKR |
0.0237 USDT |
0.0233 USDT |
0.0241 USDT |
0.0237 USDT |
| 2024-02-04 |
0.0240 USDT |
3,273,300.0018 ANKR |
0.0242 USDT |
0.0236 USDT |
0.0242 USDT |
0.0240 USDT |
| 2024-02-03 |
0.0241 USDT |
2,237,454.6061 ANKR |
0.0238 USDT |
0.0238 USDT |
0.0249 USDT |
0.0243 USDT |
| 2024-02-02 |
0.0236 USDT |
2,279,048.0514 ANKR |
0.0235 USDT |
0.0233 USDT |
0.0240 USDT |
0.0237 USDT |
| 2024-02-01 |
0.0233 USDT |
2,692,093.4923 ANKR |
0.0236 USDT |
0.0230 USDT |
0.0237 USDT |
0.0234 USDT |
| 2024-01-31 |
0.0239 USDT |
2,563,777.4564 ANKR |
0.0243 USDT |
0.0231 USDT |
0.0244 USDT |
0.0238 USDT |
| 2024-01-30 |
0.0247 USDT |
3,367,194.3815 ANKR |
0.0248 USDT |
0.0244 USDT |
0.0250 USDT |
0.0246 USDT |
| 2024-01-29 |
0.0245 USDT |
2,059,478.1577 ANKR |
0.0240 USDT |
0.0239 USDT |
0.0251 USDT |
0.0247 USDT |
| 2024-01-28 |
0.0245 USDT |
2,094,558.3691 ANKR |
0.0250 USDT |
0.0239 USDT |
0.0252 USDT |
0.0240 USDT |