Identifier on Bithumb: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
24.2854 KRW |
1,092,562.0725 ANKR |
24.5300 KRW |
23.9800 KRW |
24.7200 KRW |
24.3000 KRW |
| 2025-07-17 |
23.4321 KRW |
1,149,100.2257 ANKR |
23.8500 KRW |
23.1000 KRW |
23.8900 KRW |
23.7700 KRW |
| 2025-07-16 |
23.8153 KRW |
1,009,848.6186 ANKR |
23.8400 KRW |
23.5300 KRW |
24.1500 KRW |
23.9300 KRW |
| 2025-07-15 |
23.1930 KRW |
1,003,583.1333 ANKR |
22.4100 KRW |
22.3700 KRW |
23.5700 KRW |
23.4200 KRW |
| 2025-07-14 |
22.7939 KRW |
915,240.3898 ANKR |
22.8500 KRW |
22.4600 KRW |
22.9400 KRW |
22.7500 KRW |
| 2025-07-13 |
22.9764 KRW |
1,481,726.1132 ANKR |
22.9400 KRW |
22.6000 KRW |
23.5900 KRW |
22.6800 KRW |
| 2025-07-12 |
22.2064 KRW |
1,737,022.6264 ANKR |
22.3300 KRW |
21.9200 KRW |
22.6000 KRW |
22.3500 KRW |
| 2025-07-11 |
21.4019 KRW |
5,805,780.7948 ANKR |
21.9500 KRW |
20.9000 KRW |
22.1700 KRW |
21.0900 KRW |
| 2025-07-10 |
20.9345 KRW |
1,300,684.5977 ANKR |
20.1100 KRW |
20.1100 KRW |
21.3000 KRW |
21.0500 KRW |
| 2025-07-09 |
20.1424 KRW |
1,061,232.5348 ANKR |
19.8500 KRW |
19.8000 KRW |
20.2800 KRW |
20.2800 KRW |
| 2025-07-08 |
19.4118 KRW |
435,923.0614 ANKR |
19.2100 KRW |
19.2000 KRW |
19.5900 KRW |
19.5600 KRW |
| 2025-07-07 |
19.2984 KRW |
239,530.8238 ANKR |
19.2500 KRW |
19.0200 KRW |
19.4000 KRW |
19.1600 KRW |
| 2025-07-06 |
19.3430 KRW |
24,160.3354 ANKR |
19.4000 KRW |
19.2800 KRW |
19.4000 KRW |
19.2800 KRW |
| 2025-07-05 |
19.2274 KRW |
539,815.1345 ANKR |
19.2500 KRW |
19.0700 KRW |
19.3900 KRW |
19.3300 KRW |
| 2025-07-04 |
19.2767 KRW |
335,172.8991 ANKR |
19.3300 KRW |
19.1100 KRW |
19.4300 KRW |
19.3700 KRW |
| 2025-07-03 |
19.8702 KRW |
2,301,291.5270 ANKR |
19.9600 KRW |
19.6300 KRW |
20.0300 KRW |
19.9500 KRW |
| 2025-07-02 |
19.6398 KRW |
795,969.3130 ANKR |
19.3500 KRW |
19.3100 KRW |
19.9800 KRW |
19.8100 KRW |
| 2025-07-01 |
18.8430 KRW |
651,816.3767 ANKR |
18.7300 KRW |
18.4500 KRW |
19.2800 KRW |
18.6000 KRW |
| 2025-06-30 |
18.9870 KRW |
111,262.4999 ANKR |
18.9000 KRW |
18.8700 KRW |
19.1700 KRW |
18.9100 KRW |
| 2025-06-29 |
19.0929 KRW |
408,029.7910 ANKR |
19.1000 KRW |
18.9700 KRW |
19.7200 KRW |
19.7000 KRW |
| 2025-06-28 |
19.2293 KRW |
280,641.3951 ANKR |
19.0700 KRW |
19.0700 KRW |
19.3000 KRW |
19.3000 KRW |
| 2025-06-27 |
19.0222 KRW |
477,836.5784 ANKR |
18.9600 KRW |
18.9000 KRW |
19.3100 KRW |
19.0700 KRW |
| 2025-06-26 |
18.8655 KRW |
276,881.7746 ANKR |
18.7300 KRW |
18.6900 KRW |
19.2000 KRW |
19.0100 KRW |
| 2025-06-25 |
19.1952 KRW |
251,732.4250 ANKR |
19.5000 KRW |
19.1000 KRW |
19.5000 KRW |
19.1000 KRW |
| 2025-06-24 |
19.4697 KRW |
5,258,052.9922 ANKR |
18.4900 KRW |
18.0500 KRW |
20.0000 KRW |
19.6500 KRW |
| 2025-06-23 |
18.2709 KRW |
697,508.7655 ANKR |
18.4900 KRW |
18.0500 KRW |
19.0900 KRW |
19.0900 KRW |
| 2025-06-22 |
17.8344 KRW |
1,338,411.4104 ANKR |
18.1600 KRW |
17.4000 KRW |
18.1600 KRW |
17.6800 KRW |
| 2025-06-21 |
19.0185 KRW |
1,804,238.6289 ANKR |
19.8400 KRW |
18.5000 KRW |
19.8600 KRW |
18.5700 KRW |
| 2025-06-20 |
20.1772 KRW |
1,226,636.1575 ANKR |
20.6300 KRW |
19.8400 KRW |
20.6300 KRW |
20.2900 KRW |
| 2025-06-19 |
21.0670 KRW |
2,507,536.7725 ANKR |
19.9900 KRW |
19.9900 KRW |
22.8000 KRW |
20.8000 KRW |
| 2025-06-18 |
19.9788 KRW |
1,145.5344 ANKR |
19.9400 KRW |
19.9400 KRW |
20.0100 KRW |
20.0100 KRW |
| 2025-06-17 |
20.3434 KRW |
858,601.0243 ANKR |
20.4800 KRW |
20.0600 KRW |
20.5200 KRW |
20.2000 KRW |
| 2025-06-16 |
21.4588 KRW |
481,555.6278 ANKR |
21.5500 KRW |
21.3900 KRW |
21.5700 KRW |
21.4000 KRW |
| 2025-06-15 |
21.4776 KRW |
456,805.7406 ANKR |
21.7600 KRW |
21.1800 KRW |
21.7600 KRW |
21.1800 KRW |
| 2025-06-14 |
21.0623 KRW |
159,585.5027 ANKR |
21.2600 KRW |
20.8700 KRW |
21.2600 KRW |
21.0100 KRW |
| 2025-06-13 |
21.0327 KRW |
585,792.2474 ANKR |
21.0100 KRW |
20.9000 KRW |
21.2700 KRW |
21.2000 KRW |
| 2025-06-12 |
22.5398 KRW |
454,105.1245 ANKR |
22.5800 KRW |
22.3000 KRW |
22.7000 KRW |
22.3500 KRW |
| 2025-06-11 |
23.2474 KRW |
1,048,468.7338 ANKR |
23.4100 KRW |
22.7600 KRW |
23.6000 KRW |
22.9000 KRW |
| 2025-06-10 |
22.5998 KRW |
633,810.0479 ANKR |
22.2000 KRW |
22.1300 KRW |
22.9000 KRW |
22.9000 KRW |
| 2025-06-09 |
22.3514 KRW |
259,617.0523 ANKR |
22.2000 KRW |
22.1300 KRW |
22.7600 KRW |
22.7600 KRW |
| 2025-06-08 |
22.3287 KRW |
105,681.8594 ANKR |
22.4500 KRW |
22.2000 KRW |
22.5000 KRW |
22.2000 KRW |
| 2025-06-07 |
22.3405 KRW |
114,732.8959 ANKR |
22.1100 KRW |
22.0800 KRW |
22.5300 KRW |
22.4400 KRW |
| 2025-06-06 |
22.3664 KRW |
155,378.2687 ANKR |
22.7900 KRW |
22.0000 KRW |
22.8000 KRW |
22.0000 KRW |
| 2025-06-05 |
22.1895 KRW |
620,976.7652 ANKR |
23.0200 KRW |
21.7800 KRW |
23.1500 KRW |
22.1500 KRW |
| 2025-06-04 |
23.2623 KRW |
299,263.8323 ANKR |
23.5500 KRW |
23.0100 KRW |
23.7200 KRW |
23.0100 KRW |
| 2025-06-03 |
23.6649 KRW |
372,068.6937 ANKR |
23.7300 KRW |
23.4500 KRW |
23.9000 KRW |
23.4500 KRW |
| 2025-06-02 |
23.1891 KRW |
409,544.0629 ANKR |
22.7800 KRW |
22.7800 KRW |
23.4300 KRW |
23.3800 KRW |
| 2025-06-01 |
22.5215 KRW |
3,422,627.6746 ANKR |
22.5600 KRW |
22.2800 KRW |
23.2000 KRW |
22.7800 KRW |
| 2025-05-31 |
22.7157 KRW |
459,673.4010 ANKR |
22.5800 KRW |
22.5800 KRW |
22.8000 KRW |
22.7000 KRW |
| 2025-05-30 |
23.2274 KRW |
2,260,052.0677 ANKR |
23.6400 KRW |
23.0200 KRW |
23.6400 KRW |
23.2800 KRW |