Identifier on Bithumb: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
23.6912 KRW |
6,535,860.5875 ANKR |
23.0300 KRW |
22.9500 KRW |
24.2000 KRW |
23.9600 KRW |
| 2025-04-08 |
22.1005 KRW |
635,811.1897 ANKR |
22.7000 KRW |
21.8500 KRW |
22.7100 KRW |
21.9700 KRW |
| 2025-04-07 |
22.4371 KRW |
924,326.6747 ANKR |
22.6200 KRW |
22.2500 KRW |
22.8000 KRW |
22.8000 KRW |
| 2025-04-06 |
23.0185 KRW |
1,079,706.2772 ANKR |
24.0600 KRW |
22.3100 KRW |
24.0600 KRW |
22.6400 KRW |
| 2025-04-05 |
24.1442 KRW |
926,502.2131 ANKR |
24.2200 KRW |
24.0700 KRW |
24.2800 KRW |
24.1000 KRW |
| 2025-04-04 |
24.7857 KRW |
84,311.9349 ANKR |
24.7700 KRW |
24.5000 KRW |
24.9600 KRW |
24.7500 KRW |
| 2025-04-03 |
24.8902 KRW |
347,600.9574 ANKR |
23.8800 KRW |
23.8800 KRW |
25.0100 KRW |
24.8300 KRW |
| 2025-04-02 |
25.7481 KRW |
1,612,497.7118 ANKR |
25.8600 KRW |
24.6900 KRW |
26.4900 KRW |
24.6900 KRW |
| 2025-04-01 |
26.7656 KRW |
1,456,355.7524 ANKR |
26.6900 KRW |
26.4300 KRW |
27.1600 KRW |
26.7100 KRW |
| 2025-03-31 |
26.2961 KRW |
148,671.1526 ANKR |
26.5500 KRW |
26.0800 KRW |
26.5800 KRW |
26.2100 KRW |
| 2025-03-30 |
26.7516 KRW |
696,965.7883 ANKR |
26.7200 KRW |
26.3900 KRW |
27.1000 KRW |
26.6500 KRW |
| 2025-03-29 |
26.9285 KRW |
1,646,594.9258 ANKR |
27.0800 KRW |
26.8600 KRW |
27.3000 KRW |
26.8600 KRW |
| 2025-03-28 |
27.5077 KRW |
1,029,985.1558 ANKR |
27.6200 KRW |
27.1300 KRW |
27.6200 KRW |
27.4700 KRW |
| 2025-03-27 |
29.2840 KRW |
362,958.1895 ANKR |
29.5300 KRW |
28.9900 KRW |
29.5300 KRW |
29.4800 KRW |
| 2025-03-26 |
27.9255 KRW |
5,806,166.2626 ANKR |
29.3800 KRW |
19.0000 KRW |
29.7000 KRW |
29.1400 KRW |
| 2025-03-25 |
29.4722 KRW |
7,392,339.6301 ANKR |
29.4200 KRW |
29.1700 KRW |
29.7300 KRW |
29.6600 KRW |
| 2025-03-24 |
31.0979 KRW |
29,435,062.3995 ANKR |
31.6400 KRW |
30.1500 KRW |
32.3500 KRW |
30.1900 KRW |
| 2025-03-23 |
26.5219 KRW |
1,025,082.5481 ANKR |
26.2900 KRW |
26.2900 KRW |
26.9800 KRW |
26.3100 KRW |
| 2025-03-22 |
26.7343 KRW |
245,490.4046 ANKR |
26.2900 KRW |
26.2900 KRW |
26.9800 KRW |
26.7300 KRW |
| 2025-03-21 |
25.7008 KRW |
348,693.2722 ANKR |
25.8600 KRW |
25.6400 KRW |
25.8600 KRW |
25.6400 KRW |
| 2025-03-20 |
26.7973 KRW |
620,405.5168 ANKR |
27.0200 KRW |
26.5400 KRW |
27.0200 KRW |
26.5500 KRW |
| 2025-03-19 |
26.5584 KRW |
1,214,635.0660 ANKR |
26.8700 KRW |
26.4400 KRW |
27.0000 KRW |
27.0000 KRW |
| 2025-03-18 |
26.3469 KRW |
1,285,283.1394 ANKR |
26.0400 KRW |
25.7000 KRW |
26.7800 KRW |
26.4300 KRW |
| 2025-03-17 |
26.2440 KRW |
180,417.1882 ANKR |
25.9500 KRW |
25.9500 KRW |
26.5800 KRW |
26.3900 KRW |
| 2025-03-16 |
25.6824 KRW |
91,543.3181 ANKR |
25.9800 KRW |
25.5000 KRW |
26.3200 KRW |
25.8800 KRW |
| 2025-03-15 |
26.4120 KRW |
228,097.7189 ANKR |
26.3400 KRW |
26.3300 KRW |
26.5800 KRW |
26.5200 KRW |
| 2025-03-14 |
26.3648 KRW |
357,576.6469 ANKR |
26.6500 KRW |
26.2600 KRW |
26.7200 KRW |
26.2700 KRW |
| 2025-03-13 |
25.1433 KRW |
299,867.9638 ANKR |
25.5300 KRW |
24.8200 KRW |
25.6100 KRW |
24.9400 KRW |
| 2025-03-12 |
25.7965 KRW |
736,540.6512 ANKR |
25.3300 KRW |
25.1200 KRW |
25.9300 KRW |
25.9300 KRW |
| 2025-03-11 |
25.4103 KRW |
459,847.6203 ANKR |
24.7800 KRW |
24.7800 KRW |
25.8700 KRW |
25.8300 KRW |
| 2025-03-10 |
25.4908 KRW |
1,428,004.0684 ANKR |
26.3200 KRW |
24.1200 KRW |
26.3200 KRW |
25.1800 KRW |
| 2025-03-09 |
26.1364 KRW |
505,353.6904 ANKR |
26.8100 KRW |
25.2000 KRW |
26.8100 KRW |
25.4500 KRW |
| 2025-03-08 |
27.7727 KRW |
187,077.8888 ANKR |
27.7400 KRW |
27.4400 KRW |
28.2400 KRW |
27.9700 KRW |
| 2025-03-07 |
28.6745 KRW |
2,269,840.2363 ANKR |
28.8400 KRW |
28.2700 KRW |
29.0400 KRW |
28.4200 KRW |
| 2025-03-06 |
28.3704 KRW |
1,226,603.9544 ANKR |
28.8100 KRW |
28.1500 KRW |
28.9800 KRW |
28.4700 KRW |
| 2025-03-05 |
28.7855 KRW |
251,159.8324 ANKR |
28.5800 KRW |
28.4000 KRW |
29.2400 KRW |
29.1000 KRW |
| 2025-03-04 |
28.5776 KRW |
803,659.0298 ANKR |
27.8500 KRW |
27.1200 KRW |
29.2000 KRW |
28.8000 KRW |
| 2025-03-03 |
30.4669 KRW |
6,656,333.7200 ANKR |
31.4100 KRW |
28.6900 KRW |
31.7400 KRW |
28.8100 KRW |
| 2025-03-02 |
33.2581 KRW |
6,036,663.3946 ANKR |
30.3000 KRW |
30.3000 KRW |
34.1200 KRW |
34.0100 KRW |
| 2025-03-01 |
30.3491 KRW |
3,191,113.9385 ANKR |
30.2300 KRW |
29.9800 KRW |
30.8800 KRW |
30.6300 KRW |
| 2025-02-28 |
30.8490 KRW |
896,247.3555 ANKR |
30.6900 KRW |
30.5200 KRW |
31.1600 KRW |
30.8000 KRW |
| 2025-02-27 |
30.7152 KRW |
3,913,673.9053 ANKR |
30.5400 KRW |
29.4100 KRW |
31.6600 KRW |
31.2700 KRW |
| 2025-02-26 |
30.0052 KRW |
1,006,287.8703 ANKR |
30.5400 KRW |
29.4100 KRW |
30.9500 KRW |
30.4300 KRW |
| 2025-02-25 |
30.5502 KRW |
618,587.1079 ANKR |
29.2900 KRW |
29.2800 KRW |
31.4100 KRW |
30.8600 KRW |
| 2025-02-24 |
31.4167 KRW |
3,630,245.5915 ANKR |
32.0000 KRW |
30.6600 KRW |
32.4800 KRW |
30.8100 KRW |
| 2025-02-23 |
33.9742 KRW |
267,129.6545 ANKR |
34.0200 KRW |
33.8500 KRW |
34.3400 KRW |
34.1300 KRW |
| 2025-02-22 |
35.2093 KRW |
423,403.0383 ANKR |
35.0800 KRW |
35.0600 KRW |
35.5000 KRW |
35.2400 KRW |
| 2025-02-21 |
34.5931 KRW |
3,630,351.8552 ANKR |
35.7700 KRW |
33.6900 KRW |
35.9800 KRW |
34.2100 KRW |
| 2025-02-20 |
35.4030 KRW |
1,067,348.2497 ANKR |
34.9800 KRW |
34.8400 KRW |
35.7000 KRW |
35.5300 KRW |
| 2025-02-19 |
33.9548 KRW |
390,072.5095 ANKR |
33.9100 KRW |
33.7300 KRW |
34.2000 KRW |
34.0300 KRW |