Identifier on Bithumb: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
11.5820 KRW |
1,973,774.7563 ANKR |
11.6800 KRW |
11.4300 KRW |
11.8300 KRW |
11.5700 KRW |
| 2025-12-04 |
11.5955 KRW |
310,137.5853 ANKR |
11.6800 KRW |
11.4300 KRW |
11.8300 KRW |
11.5500 KRW |
| 2025-12-03 |
11.7271 KRW |
161,340.2167 ANKR |
11.7300 KRW |
11.6700 KRW |
11.8000 KRW |
11.7800 KRW |
| 2025-12-02 |
11.7177 KRW |
459,184.7929 ANKR |
11.5800 KRW |
11.5800 KRW |
11.9100 KRW |
11.6800 KRW |
| 2025-12-01 |
11.0353 KRW |
905,275.2766 ANKR |
11.2000 KRW |
10.9500 KRW |
11.2000 KRW |
11.1200 KRW |
| 2025-11-30 |
11.8098 KRW |
709,847.6060 ANKR |
11.9700 KRW |
11.7300 KRW |
11.9800 KRW |
11.7400 KRW |
| 2025-11-29 |
12.1453 KRW |
330,337.3056 ANKR |
12.3200 KRW |
12.0500 KRW |
12.3200 KRW |
12.0500 KRW |
| 2025-11-28 |
12.1504 KRW |
816,866.8688 ANKR |
12.3700 KRW |
12.0600 KRW |
12.4600 KRW |
12.1700 KRW |
| 2025-11-27 |
12.3903 KRW |
781,155.7750 ANKR |
12.2800 KRW |
12.2300 KRW |
12.4700 KRW |
12.3200 KRW |
| 2025-11-26 |
12.1193 KRW |
445,559.2914 ANKR |
12.0900 KRW |
12.0000 KRW |
12.3200 KRW |
12.1000 KRW |
| 2025-11-25 |
12.1536 KRW |
69,490.3308 ANKR |
12.1100 KRW |
12.0900 KRW |
12.3700 KRW |
12.3600 KRW |
| 2025-11-24 |
12.1436 KRW |
135,706.9199 ANKR |
11.9300 KRW |
11.9300 KRW |
12.3500 KRW |
12.3000 KRW |
| 2025-11-23 |
12.0042 KRW |
142,022.0867 ANKR |
12.0000 KRW |
12.0000 KRW |
12.0600 KRW |
12.0600 KRW |
| 2025-11-22 |
11.7098 KRW |
287,481.8481 ANKR |
11.7000 KRW |
11.6200 KRW |
11.9000 KRW |
11.8600 KRW |
| 2025-11-21 |
11.7668 KRW |
222,608.4406 ANKR |
11.7000 KRW |
11.5700 KRW |
12.1500 KRW |
11.7100 KRW |
| 2025-11-20 |
12.3465 KRW |
501,647.7706 ANKR |
12.8800 KRW |
12.0700 KRW |
12.8800 KRW |
12.1100 KRW |
| 2025-11-19 |
12.4861 KRW |
594,756.6847 ANKR |
12.7500 KRW |
12.1300 KRW |
12.8100 KRW |
12.5500 KRW |
| 2025-11-18 |
12.9802 KRW |
245,629.8356 ANKR |
12.7400 KRW |
12.7400 KRW |
13.1000 KRW |
13.1000 KRW |
| 2025-11-17 |
12.9346 KRW |
1,263,018.5705 ANKR |
13.1900 KRW |
12.6100 KRW |
13.2500 KRW |
12.6900 KRW |
| 2025-11-16 |
12.9122 KRW |
1,446,780.0807 ANKR |
13.1600 KRW |
12.7400 KRW |
13.1700 KRW |
13.0900 KRW |
| 2025-11-15 |
13.4586 KRW |
390,845.5867 ANKR |
13.5400 KRW |
13.3600 KRW |
13.6900 KRW |
13.4800 KRW |
| 2025-11-14 |
13.7076 KRW |
1,670,489.3279 ANKR |
13.5300 KRW |
13.4600 KRW |
13.8300 KRW |
13.7100 KRW |
| 2025-11-13 |
14.0641 KRW |
3,411,979.0264 ANKR |
14.3500 KRW |
13.5700 KRW |
14.4300 KRW |
13.6200 KRW |
| 2025-11-12 |
14.5478 KRW |
7,738,741.0990 ANKR |
14.9900 KRW |
14.2000 KRW |
15.0800 KRW |
14.4700 KRW |
| 2025-11-11 |
15.2434 KRW |
21,170,081.5529 ANKR |
15.4000 KRW |
14.6800 KRW |
15.6900 KRW |
14.7800 KRW |
| 2025-11-10 |
14.5840 KRW |
649,918.6917 ANKR |
14.5100 KRW |
14.4300 KRW |
14.7300 KRW |
14.7300 KRW |
| 2025-11-09 |
14.7873 KRW |
431,057.9200 ANKR |
14.7800 KRW |
14.5400 KRW |
14.8800 KRW |
14.6700 KRW |
| 2025-11-08 |
14.4764 KRW |
1,768,048.8633 ANKR |
14.6000 KRW |
14.4200 KRW |
14.8600 KRW |
14.8600 KRW |
| 2025-11-07 |
14.9141 KRW |
8,440,749.1645 ANKR |
13.8900 KRW |
13.8700 KRW |
15.3200 KRW |
15.0100 KRW |
| 2025-11-06 |
13.2110 KRW |
1,601,507.4875 ANKR |
13.0100 KRW |
12.7200 KRW |
13.8000 KRW |
13.2700 KRW |
| 2025-11-05 |
13.1406 KRW |
181,914.2147 ANKR |
12.9500 KRW |
12.9500 KRW |
13.2500 KRW |
13.1600 KRW |
| 2025-11-04 |
12.7892 KRW |
1,315,398.2355 ANKR |
13.2100 KRW |
12.0100 KRW |
13.2200 KRW |
12.5000 KRW |
| 2025-11-03 |
13.5908 KRW |
2,510,372.0826 ANKR |
13.9500 KRW |
13.2200 KRW |
13.9500 KRW |
13.3400 KRW |
| 2025-11-02 |
14.5004 KRW |
683,991.4210 ANKR |
14.5900 KRW |
14.3600 KRW |
14.6300 KRW |
14.5700 KRW |
| 2025-11-01 |
14.9048 KRW |
1,550,876.2440 ANKR |
14.7400 KRW |
14.7400 KRW |
15.0600 KRW |
14.9900 KRW |
| 2025-10-31 |
14.3294 KRW |
591,115.7608 ANKR |
14.5200 KRW |
14.1400 KRW |
14.6000 KRW |
14.5000 KRW |
| 2025-10-30 |
14.0804 KRW |
1,699,298.6532 ANKR |
14.3300 KRW |
13.8700 KRW |
14.3300 KRW |
14.1600 KRW |
| 2025-10-29 |
15.3714 KRW |
2,414,590.8554 ANKR |
15.1200 KRW |
14.9000 KRW |
15.5400 KRW |
15.3300 KRW |
| 2025-10-28 |
14.7915 KRW |
1,543,134.7582 ANKR |
15.1400 KRW |
14.6200 KRW |
15.1600 KRW |
14.8600 KRW |
| 2025-10-27 |
15.2198 KRW |
126,264.4238 ANKR |
15.1300 KRW |
15.1200 KRW |
15.4200 KRW |
15.3400 KRW |
| 2025-10-26 |
15.3844 KRW |
695,223.2422 ANKR |
15.3600 KRW |
15.3500 KRW |
15.4500 KRW |
15.4300 KRW |
| 2025-10-25 |
15.1710 KRW |
232,703.7798 ANKR |
15.2200 KRW |
15.1500 KRW |
15.2200 KRW |
15.2000 KRW |
| 2025-10-24 |
15.2669 KRW |
409,329.9538 ANKR |
15.1900 KRW |
15.1200 KRW |
15.4300 KRW |
15.4000 KRW |
| 2025-10-23 |
15.4005 KRW |
491,224.6805 ANKR |
15.3600 KRW |
15.2900 KRW |
15.4800 KRW |
15.2900 KRW |
| 2025-10-22 |
15.1297 KRW |
1,031,006.8866 ANKR |
15.4800 KRW |
14.9400 KRW |
15.4800 KRW |
15.0300 KRW |
| 2025-10-21 |
16.2185 KRW |
1,671,339.3305 ANKR |
16.2500 KRW |
15.9500 KRW |
16.3300 KRW |
15.9700 KRW |
| 2025-10-20 |
15.8008 KRW |
298,635.3521 ANKR |
16.0100 KRW |
15.6900 KRW |
16.0100 KRW |
15.8900 KRW |
| 2025-10-19 |
16.1191 KRW |
266,248.2202 ANKR |
16.1200 KRW |
16.0300 KRW |
16.1900 KRW |
16.1900 KRW |
| 2025-10-18 |
15.5067 KRW |
30,868.6873 ANKR |
15.4900 KRW |
15.4900 KRW |
15.6900 KRW |
15.6200 KRW |
| 2025-10-17 |
15.3602 KRW |
668,439.3935 ANKR |
15.3000 KRW |
15.3000 KRW |
15.5900 KRW |
15.4700 KRW |