Identifier on Bithumb: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
16.0582 KRW |
1,258,949.9657 ANKR |
16.5300 KRW |
15.8000 KRW |
16.5300 KRW |
15.9000 KRW |
| 2025-10-15 |
16.4794 KRW |
223,193.5634 ANKR |
16.6900 KRW |
16.3400 KRW |
16.8000 KRW |
16.4600 KRW |
| 2025-10-14 |
17.3100 KRW |
775,891.1475 ANKR |
17.0100 KRW |
17.0100 KRW |
17.4900 KRW |
17.4100 KRW |
| 2025-10-13 |
17.2275 KRW |
622,429.9805 ANKR |
17.0300 KRW |
17.0300 KRW |
17.8600 KRW |
17.8600 KRW |
| 2025-10-12 |
16.5495 KRW |
1,564,291.1420 ANKR |
16.2000 KRW |
16.1900 KRW |
17.0300 KRW |
16.9600 KRW |
| 2025-10-11 |
15.8136 KRW |
726,294.0525 ANKR |
15.8800 KRW |
15.6200 KRW |
16.0400 KRW |
15.6200 KRW |
| 2025-10-10 |
19.5825 KRW |
967,830.9033 ANKR |
19.8900 KRW |
19.4100 KRW |
20.0500 KRW |
19.4300 KRW |
| 2025-10-09 |
19.7894 KRW |
78,877.8101 ANKR |
19.8200 KRW |
19.6500 KRW |
20.0600 KRW |
20.0600 KRW |
| 2025-10-08 |
20.2497 KRW |
244,611.0555 ANKR |
20.0400 KRW |
20.0400 KRW |
20.4000 KRW |
20.3000 KRW |
| 2025-10-07 |
19.6698 KRW |
1,636,097.6967 ANKR |
19.8700 KRW |
19.5000 KRW |
19.9200 KRW |
19.7800 KRW |
| 2025-10-06 |
20.4112 KRW |
377,978.9565 ANKR |
20.2800 KRW |
20.2800 KRW |
20.4900 KRW |
20.4100 KRW |
| 2025-10-05 |
20.0111 KRW |
223,726.2693 ANKR |
20.0700 KRW |
19.8800 KRW |
20.2500 KRW |
19.8900 KRW |
| 2025-10-04 |
20.2210 KRW |
2,705,959.2433 ANKR |
20.3000 KRW |
19.8000 KRW |
20.6100 KRW |
19.9100 KRW |
| 2025-10-03 |
20.3447 KRW |
1,653,794.6044 ANKR |
20.3000 KRW |
20.0900 KRW |
20.6100 KRW |
20.3700 KRW |
| 2025-10-02 |
20.0056 KRW |
333,616.7217 ANKR |
19.8200 KRW |
19.7700 KRW |
20.2300 KRW |
20.2000 KRW |
| 2025-10-01 |
19.7530 KRW |
123,284.1586 ANKR |
19.7000 KRW |
19.6400 KRW |
19.8500 KRW |
19.8500 KRW |
| 2025-09-30 |
18.9883 KRW |
241,989.4182 ANKR |
18.9800 KRW |
18.8600 KRW |
19.0400 KRW |
18.9800 KRW |
| 2025-09-29 |
19.3410 KRW |
66,807.2656 ANKR |
19.3400 KRW |
19.3200 KRW |
19.6100 KRW |
19.6100 KRW |
| 2025-09-28 |
19.3769 KRW |
13,757.5148 ANKR |
19.2800 KRW |
19.2800 KRW |
19.4400 KRW |
19.4400 KRW |
| 2025-09-27 |
19.6571 KRW |
99,919.4695 ANKR |
19.6300 KRW |
19.5300 KRW |
19.6700 KRW |
19.5300 KRW |
| 2025-09-26 |
19.6896 KRW |
2,460,985.1185 ANKR |
19.4700 KRW |
19.4600 KRW |
19.9300 KRW |
19.9200 KRW |
| 2025-09-25 |
19.1103 KRW |
1,814,270.8326 ANKR |
19.3900 KRW |
18.9400 KRW |
19.3900 KRW |
19.0400 KRW |
| 2025-09-24 |
19.8579 KRW |
418,711.1432 ANKR |
19.8300 KRW |
19.7500 KRW |
19.8600 KRW |
19.7500 KRW |
| 2025-09-23 |
19.6219 KRW |
128,852.8857 ANKR |
19.7100 KRW |
19.4100 KRW |
19.7400 KRW |
19.6900 KRW |
| 2025-09-22 |
19.5430 KRW |
563,470.9138 ANKR |
19.6500 KRW |
19.5000 KRW |
19.6600 KRW |
19.6600 KRW |
| 2025-09-21 |
20.8815 KRW |
199,577.7099 ANKR |
20.9100 KRW |
20.8100 KRW |
20.9400 KRW |
20.8400 KRW |
| 2025-09-20 |
21.0482 KRW |
234,835.7214 ANKR |
21.1000 KRW |
20.9100 KRW |
21.1100 KRW |
20.9100 KRW |
| 2025-09-19 |
20.9713 KRW |
203,036.8015 ANKR |
21.0100 KRW |
20.8500 KRW |
21.1300 KRW |
20.8800 KRW |
| 2025-09-18 |
21.8306 KRW |
159,551.1504 ANKR |
21.8000 KRW |
21.7800 KRW |
21.9700 KRW |
21.7800 KRW |
| 2025-09-17 |
21.2795 KRW |
57,191.7139 ANKR |
20.8900 KRW |
20.8900 KRW |
21.5400 KRW |
21.4500 KRW |
| 2025-09-16 |
21.1428 KRW |
387,080.9385 ANKR |
21.0400 KRW |
21.0400 KRW |
21.1500 KRW |
21.1300 KRW |
| 2025-09-15 |
20.7291 KRW |
1,102,801.3376 ANKR |
20.8400 KRW |
20.5000 KRW |
20.8400 KRW |
20.7100 KRW |
| 2025-09-14 |
21.4338 KRW |
253,729.8232 ANKR |
21.4400 KRW |
21.3100 KRW |
21.6600 KRW |
21.6400 KRW |
| 2025-09-13 |
22.0266 KRW |
825,041.9051 ANKR |
22.0100 KRW |
21.7700 KRW |
22.2700 KRW |
22.2000 KRW |
| 2025-09-12 |
21.7059 KRW |
2,258,536.9195 ANKR |
21.6700 KRW |
21.4800 KRW |
21.8200 KRW |
21.7600 KRW |
| 2025-09-11 |
21.3341 KRW |
331,608.0110 ANKR |
21.4000 KRW |
21.2100 KRW |
21.4300 KRW |
21.4100 KRW |
| 2025-09-10 |
21.5960 KRW |
213,787.4216 ANKR |
21.7600 KRW |
21.5500 KRW |
21.7600 KRW |
21.6000 KRW |
| 2025-09-09 |
21.0650 KRW |
62,274.3816 ANKR |
21.0200 KRW |
21.0200 KRW |
21.2200 KRW |
21.0700 KRW |
| 2025-09-08 |
20.9061 KRW |
1,835,610.5770 ANKR |
20.8700 KRW |
20.8200 KRW |
21.0000 KRW |
21.0000 KRW |
| 2025-09-07 |
20.4827 KRW |
609,224.2791 ANKR |
20.5400 KRW |
20.4000 KRW |
20.5500 KRW |
20.5100 KRW |
| 2025-09-06 |
20.4146 KRW |
246,718.6510 ANKR |
20.5100 KRW |
20.3300 KRW |
20.5300 KRW |
20.4400 KRW |
| 2025-09-05 |
20.5190 KRW |
124,891.9184 ANKR |
20.3900 KRW |
20.3600 KRW |
20.6100 KRW |
20.5700 KRW |
| 2025-09-04 |
20.4799 KRW |
768,327.7609 ANKR |
20.5200 KRW |
20.3300 KRW |
20.6200 KRW |
20.5300 KRW |
| 2025-09-03 |
21.0908 KRW |
23,696.5815 ANKR |
21.0700 KRW |
20.9700 KRW |
21.1300 KRW |
21.0600 KRW |
| 2025-09-02 |
20.7016 KRW |
281,480.3829 ANKR |
20.8700 KRW |
20.5800 KRW |
21.0100 KRW |
20.9700 KRW |
| 2025-09-01 |
20.5708 KRW |
1,701,891.0281 ANKR |
20.7700 KRW |
20.3200 KRW |
20.8100 KRW |
20.5200 KRW |
| 2025-08-31 |
21.4252 KRW |
1,349,930.2943 ANKR |
21.1200 KRW |
21.1000 KRW |
21.6200 KRW |
21.4500 KRW |
| 2025-08-30 |
21.1206 KRW |
14,433.7333 ANKR |
21.0300 KRW |
21.0300 KRW |
21.2500 KRW |
21.1400 KRW |
| 2025-08-29 |
21.0171 KRW |
93,267.6634 ANKR |
21.1800 KRW |
20.9500 KRW |
21.2800 KRW |
21.2800 KRW |
| 2025-08-28 |
21.8921 KRW |
968,942.9065 ANKR |
22.1200 KRW |
21.6400 KRW |
22.1500 KRW |
21.8100 KRW |