Identifier on Bithumb: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
24.6575 KRW |
848,387.0163 ANKR |
24.8000 KRW |
24.5000 KRW |
24.8000 KRW |
24.6900 KRW |
| 2025-05-28 |
24.8305 KRW |
702,847.6597 ANKR |
24.8900 KRW |
24.4000 KRW |
24.9500 KRW |
24.7000 KRW |
| 2025-05-27 |
25.1403 KRW |
226,273.5444 ANKR |
25.1000 KRW |
24.9800 KRW |
25.3900 KRW |
25.0900 KRW |
| 2025-05-26 |
24.9189 KRW |
395,077.6411 ANKR |
24.8800 KRW |
24.8500 KRW |
25.1900 KRW |
24.9900 KRW |
| 2025-05-25 |
24.7787 KRW |
249,290.3544 ANKR |
24.8800 KRW |
24.7100 KRW |
25.1000 KRW |
25.1000 KRW |
| 2025-05-24 |
25.2578 KRW |
697,787.6626 ANKR |
25.2800 KRW |
25.2000 KRW |
25.3200 KRW |
25.2000 KRW |
| 2025-05-23 |
25.7353 KRW |
958,756.7142 ANKR |
26.0700 KRW |
25.5000 KRW |
26.0800 KRW |
25.5000 KRW |
| 2025-05-22 |
27.8773 KRW |
4,168,486.6829 ANKR |
26.9900 KRW |
26.9100 KRW |
31.9000 KRW |
27.0000 KRW |
| 2025-05-21 |
26.2799 KRW |
513,336.6708 ANKR |
26.2500 KRW |
25.7000 KRW |
26.6300 KRW |
26.2500 KRW |
| 2025-05-20 |
26.3672 KRW |
438,323.2664 ANKR |
26.1600 KRW |
26.0800 KRW |
26.6200 KRW |
26.5700 KRW |
| 2025-05-19 |
26.1171 KRW |
479,184.2003 ANKR |
26.2400 KRW |
25.8300 KRW |
26.4000 KRW |
25.9800 KRW |
| 2025-05-18 |
26.6549 KRW |
953,711.7927 ANKR |
27.0100 KRW |
25.8700 KRW |
27.4200 KRW |
26.4000 KRW |
| 2025-05-17 |
26.4161 KRW |
651,320.8961 ANKR |
26.7600 KRW |
26.1600 KRW |
26.8100 KRW |
26.4500 KRW |
| 2025-05-16 |
27.3483 KRW |
842,461.2916 ANKR |
27.9100 KRW |
27.0000 KRW |
27.9900 KRW |
27.2500 KRW |
| 2025-05-15 |
27.7381 KRW |
1,041,601.3439 ANKR |
27.3100 KRW |
27.2100 KRW |
28.3500 KRW |
27.8000 KRW |
| 2025-05-14 |
29.2717 KRW |
1,070,294.5432 ANKR |
29.6000 KRW |
28.8400 KRW |
30.0200 KRW |
28.8600 KRW |
| 2025-05-13 |
30.3048 KRW |
820,573.0509 ANKR |
29.7700 KRW |
29.6900 KRW |
30.8000 KRW |
30.5200 KRW |
| 2025-05-12 |
29.7051 KRW |
5,096,759.7340 ANKR |
30.0600 KRW |
28.9000 KRW |
30.5900 KRW |
30.3200 KRW |
| 2025-05-11 |
29.9121 KRW |
1,342,688.5054 ANKR |
29.9500 KRW |
29.4400 KRW |
30.1400 KRW |
29.8400 KRW |
| 2025-05-10 |
29.2343 KRW |
327,474.0518 ANKR |
29.4100 KRW |
28.9700 KRW |
29.5000 KRW |
29.3400 KRW |
| 2025-05-09 |
28.9487 KRW |
1,232,586.2388 ANKR |
28.4300 KRW |
28.4100 KRW |
29.1600 KRW |
28.9600 KRW |
| 2025-05-08 |
26.6477 KRW |
3,453,488.1947 ANKR |
26.1600 KRW |
26.1600 KRW |
28.0000 KRW |
27.2100 KRW |
| 2025-05-07 |
24.8733 KRW |
251,807.6644 ANKR |
24.8400 KRW |
24.6000 KRW |
25.2000 KRW |
25.1400 KRW |
| 2025-05-06 |
24.7044 KRW |
715,974.9932 ANKR |
24.6700 KRW |
24.3500 KRW |
25.1800 KRW |
24.7900 KRW |
| 2025-05-05 |
26.1436 KRW |
1,605,392.1372 ANKR |
25.8300 KRW |
25.7000 KRW |
26.5200 KRW |
25.9600 KRW |
| 2025-05-04 |
25.8590 KRW |
241,930.5919 ANKR |
26.1000 KRW |
25.6500 KRW |
26.1000 KRW |
25.9000 KRW |
| 2025-05-03 |
26.5363 KRW |
4,457,814.2212 ANKR |
27.7300 KRW |
26.0200 KRW |
27.8800 KRW |
26.4100 KRW |
| 2025-05-02 |
27.8880 KRW |
111,044.3148 ANKR |
28.0800 KRW |
27.8400 KRW |
28.1000 KRW |
27.8800 KRW |
| 2025-05-01 |
28.8486 KRW |
2,333,076.9929 ANKR |
28.9500 KRW |
28.5800 KRW |
29.1700 KRW |
28.9900 KRW |
| 2025-04-30 |
28.5292 KRW |
676,588.3787 ANKR |
28.1300 KRW |
28.1300 KRW |
28.8600 KRW |
28.6300 KRW |
| 2025-04-29 |
28.9388 KRW |
557,471.3977 ANKR |
29.0500 KRW |
28.6900 KRW |
29.1400 KRW |
28.9300 KRW |
| 2025-04-28 |
28.9136 KRW |
942,836.1640 ANKR |
28.8000 KRW |
28.3700 KRW |
29.2300 KRW |
29.1200 KRW |
| 2025-04-27 |
28.9849 KRW |
603,296.6304 ANKR |
29.0000 KRW |
28.7700 KRW |
29.2400 KRW |
28.8500 KRW |
| 2025-04-26 |
30.8465 KRW |
7,613,951.9168 ANKR |
28.9500 KRW |
28.9500 KRW |
31.8300 KRW |
31.2800 KRW |
| 2025-04-25 |
28.6549 KRW |
1,918,269.3997 ANKR |
28.6800 KRW |
28.3600 KRW |
29.0100 KRW |
28.8700 KRW |
| 2025-04-24 |
28.0278 KRW |
5,890,198.5039 ANKR |
28.1100 KRW |
27.6800 KRW |
28.3400 KRW |
28.1600 KRW |
| 2025-04-23 |
27.9604 KRW |
3,661,571.5935 ANKR |
27.9700 KRW |
27.6100 KRW |
28.3800 KRW |
28.0100 KRW |
| 2025-04-22 |
27.5065 KRW |
2,440,164.2142 ANKR |
27.2000 KRW |
26.9800 KRW |
28.3100 KRW |
28.0600 KRW |
| 2025-04-21 |
26.9879 KRW |
645,991.1508 ANKR |
27.2900 KRW |
26.7100 KRW |
27.4100 KRW |
26.7300 KRW |
| 2025-04-20 |
26.5313 KRW |
3,076,177.9478 ANKR |
26.3600 KRW |
25.9600 KRW |
27.1000 KRW |
26.8000 KRW |
| 2025-04-19 |
26.9651 KRW |
3,883,047.9923 ANKR |
27.0400 KRW |
26.8000 KRW |
27.1700 KRW |
27.0000 KRW |
| 2025-04-18 |
25.9743 KRW |
5,607,461.6123 ANKR |
25.8600 KRW |
25.7000 KRW |
26.3000 KRW |
25.7800 KRW |
| 2025-04-17 |
24.8696 KRW |
1,524,047.6065 ANKR |
24.9000 KRW |
24.5400 KRW |
25.2500 KRW |
24.5400 KRW |
| 2025-04-16 |
24.7424 KRW |
3,301,834.5231 ANKR |
24.8800 KRW |
24.3200 KRW |
25.1000 KRW |
24.9300 KRW |
| 2025-04-15 |
24.1466 KRW |
30,021.3133 ANKR |
24.2200 KRW |
23.9000 KRW |
24.2300 KRW |
24.0300 KRW |
| 2025-04-14 |
24.1361 KRW |
82,031.2219 ANKR |
24.3500 KRW |
23.8600 KRW |
24.3500 KRW |
23.9800 KRW |
| 2025-04-13 |
24.2655 KRW |
1,033,070.7282 ANKR |
24.7000 KRW |
24.0700 KRW |
25.2000 KRW |
24.1100 KRW |
| 2025-04-12 |
25.0356 KRW |
1,173,116.3107 ANKR |
25.1400 KRW |
24.8400 KRW |
25.3000 KRW |
25.1000 KRW |
| 2025-04-11 |
24.1824 KRW |
1,027,148.5532 ANKR |
24.0200 KRW |
23.9000 KRW |
24.4000 KRW |
24.3000 KRW |
| 2025-04-10 |
23.8725 KRW |
13,872,100.7545 ANKR |
23.0300 KRW |
22.9500 KRW |
24.5700 KRW |
23.8700 KRW |