Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0243 USDT |
1,533,389.1011 ANKR |
0.0244 USDT |
0.0238 USDT |
0.0246 USDT |
0.0245 USDT |
| 2024-01-26 |
0.0239 USDT |
4,440,308.0443 ANKR |
0.0232 USDT |
0.0229 USDT |
0.0248 USDT |
0.0244 USDT |
| 2024-01-25 |
0.0234 USDT |
4,807,350.0775 ANKR |
0.0229 USDT |
0.0226 USDT |
0.0240 USDT |
0.0231 USDT |
| 2024-01-24 |
0.0227 USDT |
4,347,551.8561 ANKR |
0.0225 USDT |
0.0221 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-01-23 |
0.0222 USDT |
4,832,436.0108 ANKR |
0.0229 USDT |
0.0214 USDT |
0.0235 USDT |
0.0224 USDT |
| 2024-01-22 |
0.0233 USDT |
3,345,010.7292 ANKR |
0.0244 USDT |
0.0226 USDT |
0.0245 USDT |
0.0232 USDT |
| 2024-01-21 |
0.0246 USDT |
980,344.1354 ANKR |
0.0245 USDT |
0.0243 USDT |
0.0248 USDT |
0.0245 USDT |
| 2024-01-20 |
0.0241 USDT |
1,404,286.8343 ANKR |
0.0242 USDT |
0.0239 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-01-19 |
0.0239 USDT |
4,166,270.9498 ANKR |
0.0243 USDT |
0.0229 USDT |
0.0246 USDT |
0.0241 USDT |
| 2024-01-18 |
0.0243 USDT |
2,071,730.3444 ANKR |
0.0255 USDT |
0.0236 USDT |
0.0256 USDT |
0.0238 USDT |
| 2024-01-17 |
0.0255 USDT |
2,638,668.4129 ANKR |
0.0257 USDT |
0.0250 USDT |
0.0259 USDT |
0.0253 USDT |
| 2024-01-16 |
0.0253 USDT |
1,975,440.3940 ANKR |
0.0248 USDT |
0.0245 USDT |
0.0262 USDT |
0.0258 USDT |
| 2024-01-15 |
0.0245 USDT |
2,978,808.4058 ANKR |
0.0241 USDT |
0.0236 USDT |
0.0251 USDT |
0.0248 USDT |
| 2024-01-14 |
0.0248 USDT |
2,429,225.6081 ANKR |
0.0251 USDT |
0.0242 USDT |
0.0253 USDT |
0.0245 USDT |
| 2024-01-13 |
0.0247 USDT |
3,299,111.6028 ANKR |
0.0246 USDT |
0.0237 USDT |
0.0252 USDT |
0.0250 USDT |
| 2024-01-12 |
0.0254 USDT |
4,724,630.7447 ANKR |
0.0263 USDT |
0.0237 USDT |
0.0266 USDT |
0.0244 USDT |
| 2024-01-11 |
0.0263 USDT |
5,920,196.7086 ANKR |
0.0260 USDT |
0.0255 USDT |
0.0269 USDT |
0.0263 USDT |
| 2024-01-10 |
0.0245 USDT |
8,698,642.9884 ANKR |
0.0240 USDT |
0.0224 USDT |
0.0276 USDT |
0.0256 USDT |
| 2024-01-09 |
0.0242 USDT |
3,775,405.8385 ANKR |
0.0255 USDT |
0.0227 USDT |
0.0255 USDT |
0.0236 USDT |
| 2024-01-08 |
0.0239 USDT |
7,958,492.4168 ANKR |
0.0240 USDT |
0.0221 USDT |
0.0257 USDT |
0.0257 USDT |
| 2024-01-07 |
0.0256 USDT |
2,443,628.5775 ANKR |
0.0257 USDT |
0.0247 USDT |
0.0263 USDT |
0.0253 USDT |
| 2024-01-06 |
0.0253 USDT |
3,174,405.2016 ANKR |
0.0263 USDT |
0.0244 USDT |
0.0263 USDT |
0.0255 USDT |
| 2024-01-05 |
0.0263 USDT |
5,813,544.6544 ANKR |
0.0277 USDT |
0.0249 USDT |
0.0278 USDT |
0.0262 USDT |
| 2024-01-04 |
0.0273 USDT |
5,891,604.8996 ANKR |
0.0267 USDT |
0.0259 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-01-03 |
0.0262 USDT |
17,402,980.4221 ANKR |
0.0293 USDT |
0.0200 USDT |
0.0307 USDT |
0.0265 USDT |
| 2024-01-02 |
0.0299 USDT |
6,958,361.6711 ANKR |
0.0297 USDT |
0.0290 USDT |
0.0315 USDT |
0.0291 USDT |
| 2024-01-01 |
0.0287 USDT |
7,031,808.0358 ANKR |
0.0286 USDT |
0.0278 USDT |
0.0296 USDT |
0.0296 USDT |
| 2023-12-31 |
0.0290 USDT |
5,039,736.6442 ANKR |
0.0289 USDT |
0.0284 USDT |
0.0296 USDT |
0.0286 USDT |
| 2023-12-30 |
0.0292 USDT |
2,266,535.0344 ANKR |
0.0295 USDT |
0.0288 USDT |
0.0301 USDT |
0.0291 USDT |
| 2023-12-29 |
0.0293 USDT |
3,570,952.9880 ANKR |
0.0298 USDT |
0.0278 USDT |
0.0304 USDT |
0.0293 USDT |
| 2023-12-28 |
0.0304 USDT |
4,730,501.6951 ANKR |
0.0312 USDT |
0.0295 USDT |
0.0322 USDT |
0.0296 USDT |
| 2023-12-27 |
0.0306 USDT |
6,799,317.5265 ANKR |
0.0303 USDT |
0.0289 USDT |
0.0314 USDT |
0.0310 USDT |
| 2023-12-26 |
0.0302 USDT |
8,572,969.6614 ANKR |
0.0317 USDT |
0.0277 USDT |
0.0320 USDT |
0.0298 USDT |
| 2023-12-25 |
0.0311 USDT |
8,619,711.3608 ANKR |
0.0309 USDT |
0.0303 USDT |
0.0323 USDT |
0.0312 USDT |
| 2023-12-24 |
0.0314 USDT |
16,581,570.6354 ANKR |
0.0305 USDT |
0.0297 USDT |
0.0330 USDT |
0.0310 USDT |
| 2023-12-23 |
0.0302 USDT |
5,397,781.4065 ANKR |
0.0305 USDT |
0.0293 USDT |
0.0330 USDT |
0.0303 USDT |
| 2023-12-22 |
0.0299 USDT |
5,186,891.9882 ANKR |
0.0302 USDT |
0.0291 USDT |
0.0306 USDT |
0.0303 USDT |
| 2023-12-21 |
0.0301 USDT |
3,560,202.2605 ANKR |
0.0303 USDT |
0.0293 USDT |
0.0307 USDT |
0.0299 USDT |
| 2023-12-20 |
0.0301 USDT |
7,980,360.4604 ANKR |
0.0285 USDT |
0.0283 USDT |
0.0322 USDT |
0.0302 USDT |
| 2023-12-19 |
0.0297 USDT |
12,007,158.2254 ANKR |
0.0285 USDT |
0.0279 USDT |
0.0325 USDT |
0.0283 USDT |
| 2023-12-18 |
0.0273 USDT |
7,985,587.3758 ANKR |
0.0286 USDT |
0.0257 USDT |
0.0290 USDT |
0.0273 USDT |
| 2023-12-17 |
0.0286 USDT |
11,191,895.9126 ANKR |
0.0278 USDT |
0.0246 USDT |
0.0303 USDT |
0.0294 USDT |
| 2023-12-16 |
0.0279 USDT |
5,499,702.3589 ANKR |
0.0271 USDT |
0.0267 USDT |
0.0285 USDT |
0.0278 USDT |
| 2023-12-15 |
0.0279 USDT |
5,776,083.4099 ANKR |
0.0286 USDT |
0.0273 USDT |
0.0292 USDT |
0.0280 USDT |
| 2023-12-14 |
0.0278 USDT |
10,857,644.5280 ANKR |
0.0268 USDT |
0.0240 USDT |
0.0295 USDT |
0.0286 USDT |
| 2023-12-13 |
0.0257 USDT |
3,053,710.3889 ANKR |
0.0261 USDT |
0.0249 USDT |
0.0269 USDT |
0.0269 USDT |
| 2023-12-12 |
0.0261 USDT |
2,229,878.8254 ANKR |
0.0261 USDT |
0.0255 USDT |
0.0265 USDT |
0.0258 USDT |
| 2023-12-11 |
0.0262 USDT |
6,948,410.2852 ANKR |
0.0284 USDT |
0.0244 USDT |
0.0284 USDT |
0.0259 USDT |
| 2023-12-10 |
0.0287 USDT |
3,343,237.0730 ANKR |
0.0285 USDT |
0.0278 USDT |
0.0293 USDT |
0.0283 USDT |
| 2023-12-09 |
0.0289 USDT |
4,739,101.7375 ANKR |
0.0287 USDT |
0.0283 USDT |
0.0293 USDT |
0.0290 USDT |