Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0282 USDT |
2,676,788.9675 ANKR |
0.0281 USDT |
0.0276 USDT |
0.0288 USDT |
0.0285 USDT |
| 2023-12-07 |
0.0273 USDT |
2,756,667.5660 ANKR |
0.0272 USDT |
0.0263 USDT |
0.0282 USDT |
0.0280 USDT |
| 2023-12-06 |
0.0275 USDT |
5,004,509.3004 ANKR |
0.0285 USDT |
0.0246 USDT |
0.0288 USDT |
0.0275 USDT |
| 2023-12-05 |
0.0292 USDT |
18,289,605.5405 ANKR |
0.0272 USDT |
0.0271 USDT |
0.0304 USDT |
0.0284 USDT |
| 2023-12-04 |
0.0268 USDT |
8,176,113.4366 ANKR |
0.0261 USDT |
0.0225 USDT |
0.0277 USDT |
0.0268 USDT |
| 2023-12-03 |
0.0259 USDT |
3,022,427.0606 ANKR |
0.0263 USDT |
0.0252 USDT |
0.0264 USDT |
0.0259 USDT |
| 2023-12-02 |
0.0260 USDT |
2,657,641.0926 ANKR |
0.0259 USDT |
0.0255 USDT |
0.0265 USDT |
0.0263 USDT |
| 2023-12-01 |
0.0256 USDT |
4,696,293.0034 ANKR |
0.0260 USDT |
0.0252 USDT |
0.0263 USDT |
0.0258 USDT |
| 2023-11-30 |
0.0261 USDT |
10,862,842.5216 ANKR |
0.0246 USDT |
0.0246 USDT |
0.0272 USDT |
0.0259 USDT |
| 2023-11-29 |
0.0242 USDT |
838,863.8376 ANKR |
0.0243 USDT |
0.0239 USDT |
0.0246 USDT |
0.0244 USDT |
| 2023-11-28 |
0.0239 USDT |
1,204,744.8755 ANKR |
0.0241 USDT |
0.0233 USDT |
0.0245 USDT |
0.0243 USDT |
| 2023-11-27 |
0.0240 USDT |
1,811,386.2874 ANKR |
0.0251 USDT |
0.0236 USDT |
0.0253 USDT |
0.0238 USDT |
| 2023-11-26 |
0.0252 USDT |
2,521,920.5122 ANKR |
0.0254 USDT |
0.0243 USDT |
0.0255 USDT |
0.0251 USDT |
| 2023-11-25 |
0.0253 USDT |
1,495,712.6662 ANKR |
0.0250 USDT |
0.0250 USDT |
0.0256 USDT |
0.0253 USDT |
| 2023-11-24 |
0.0249 USDT |
1,543,326.7811 ANKR |
0.0245 USDT |
0.0244 USDT |
0.0254 USDT |
0.0250 USDT |
| 2023-11-23 |
0.0245 USDT |
2,000,212.5771 ANKR |
0.0248 USDT |
0.0241 USDT |
0.0250 USDT |
0.0246 USDT |
| 2023-11-22 |
0.0240 USDT |
2,071,439.7070 ANKR |
0.0230 USDT |
0.0230 USDT |
0.0250 USDT |
0.0247 USDT |
| 2023-11-21 |
0.0247 USDT |
3,850,143.9261 ANKR |
0.0263 USDT |
0.0232 USDT |
0.0265 USDT |
0.0234 USDT |
| 2023-11-20 |
0.0262 USDT |
3,450,826.7218 ANKR |
0.0266 USDT |
0.0257 USDT |
0.0270 USDT |
0.0259 USDT |
| 2023-11-19 |
0.0258 USDT |
4,474,784.1628 ANKR |
0.0268 USDT |
0.0255 USDT |
0.0268 USDT |
0.0262 USDT |
| 2023-11-18 |
0.0269 USDT |
10,663,995.8844 ANKR |
0.0257 USDT |
0.0253 USDT |
0.0282 USDT |
0.0266 USDT |
| 2023-11-17 |
0.0256 USDT |
1,753,185.2288 ANKR |
0.0253 USDT |
0.0242 USDT |
0.0265 USDT |
0.0250 USDT |
| 2023-11-16 |
0.0258 USDT |
4,104,319.9184 ANKR |
0.0263 USDT |
0.0247 USDT |
0.0268 USDT |
0.0254 USDT |
| 2023-11-15 |
0.0259 USDT |
1,330,732.3154 ANKR |
0.0254 USDT |
0.0250 USDT |
0.0264 USDT |
0.0262 USDT |
| 2023-11-14 |
0.0254 USDT |
2,643,082.1254 ANKR |
0.0255 USDT |
0.0241 USDT |
0.0262 USDT |
0.0252 USDT |
| 2023-11-13 |
0.0262 USDT |
2,319,419.7077 ANKR |
0.0264 USDT |
0.0255 USDT |
0.0269 USDT |
0.0264 USDT |
| 2023-11-12 |
0.0266 USDT |
4,183,111.1990 ANKR |
0.0264 USDT |
0.0254 USDT |
0.0270 USDT |
0.0263 USDT |
| 2023-11-11 |
0.0260 USDT |
4,444,225.8015 ANKR |
0.0262 USDT |
0.0248 USDT |
0.0267 USDT |
0.0264 USDT |
| 2023-11-10 |
0.0254 USDT |
5,491,152.1329 ANKR |
0.0255 USDT |
0.0228 USDT |
0.0264 USDT |
0.0257 USDT |
| 2023-11-09 |
0.0255 USDT |
8,150,036.7072 ANKR |
0.0256 USDT |
0.0225 USDT |
0.0267 USDT |
0.0241 USDT |
| 2023-11-08 |
0.0251 USDT |
3,979,982.8180 ANKR |
0.0243 USDT |
0.0241 USDT |
0.0259 USDT |
0.0256 USDT |
| 2023-11-07 |
0.0244 USDT |
2,298,123.0802 ANKR |
0.0248 USDT |
0.0236 USDT |
0.0248 USDT |
0.0244 USDT |
| 2023-11-06 |
0.0241 USDT |
2,573,827.7807 ANKR |
0.0244 USDT |
0.0236 USDT |
0.0246 USDT |
0.0246 USDT |
| 2023-11-05 |
0.0242 USDT |
2,451,327.8045 ANKR |
0.0244 USDT |
0.0237 USDT |
0.0247 USDT |
0.0243 USDT |
| 2023-11-04 |
0.0239 USDT |
1,731,135.2386 ANKR |
0.0235 USDT |
0.0234 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-11-03 |
0.0231 USDT |
1,030,788.5691 ANKR |
0.0238 USDT |
0.0225 USDT |
0.0238 USDT |
0.0234 USDT |
| 2023-11-02 |
0.0237 USDT |
1,828,936.3051 ANKR |
0.0241 USDT |
0.0230 USDT |
0.0245 USDT |
0.0237 USDT |
| 2023-11-01 |
0.0233 USDT |
3,998,512.6911 ANKR |
0.0228 USDT |
0.0225 USDT |
0.0239 USDT |
0.0238 USDT |
| 2023-10-31 |
0.0225 USDT |
1,481,325.1601 ANKR |
0.0231 USDT |
0.0216 USDT |
0.0234 USDT |
0.0225 USDT |
| 2023-10-30 |
0.0228 USDT |
894,553.6892 ANKR |
0.0227 USDT |
0.0222 USDT |
0.0231 USDT |
0.0229 USDT |
| 2023-10-29 |
0.0226 USDT |
1,101,908.8185 ANKR |
0.0222 USDT |
0.0219 USDT |
0.0230 USDT |
0.0227 USDT |
| 2023-10-28 |
0.0222 USDT |
3,338,365.4111 ANKR |
0.0217 USDT |
0.0217 USDT |
0.0227 USDT |
0.0223 USDT |
| 2023-10-27 |
0.0216 USDT |
1,410,211.7387 ANKR |
0.0220 USDT |
0.0212 USDT |
0.0220 USDT |
0.0215 USDT |
| 2023-10-26 |
0.0221 USDT |
1,371,824.4830 ANKR |
0.0225 USDT |
0.0213 USDT |
0.0227 USDT |
0.0220 USDT |
| 2023-10-25 |
0.0225 USDT |
1,661,307.3246 ANKR |
0.0221 USDT |
0.0218 USDT |
0.0232 USDT |
0.0224 USDT |
| 2023-10-24 |
0.0221 USDT |
2,454,722.3019 ANKR |
0.0223 USDT |
0.0212 USDT |
0.0227 USDT |
0.0221 USDT |
| 2023-10-23 |
0.0216 USDT |
2,866,857.6773 ANKR |
0.0215 USDT |
0.0208 USDT |
0.0227 USDT |
0.0224 USDT |
| 2023-10-22 |
0.0208 USDT |
1,517,530.2141 ANKR |
0.0211 USDT |
0.0205 USDT |
0.0213 USDT |
0.0211 USDT |
| 2023-10-21 |
0.0209 USDT |
1,393,693.0137 ANKR |
0.0201 USDT |
0.0200 USDT |
0.0216 USDT |
0.0210 USDT |
| 2023-10-20 |
0.0199 USDT |
992,199.9784 ANKR |
0.0193 USDT |
0.0192 USDT |
0.0201 USDT |
0.0199 USDT |