Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |