Identifier on Bithumb: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-18 |
33.2459 KRW |
2,295,369.4508 ANKR |
33.5000 KRW |
32.6300 KRW |
33.9400 KRW |
33.6900 KRW |
| 2025-02-17 |
35.0316 KRW |
4,509,054.8369 ANKR |
36.0300 KRW |
34.2000 KRW |
36.0300 KRW |
34.4100 KRW |
| 2025-02-16 |
34.4281 KRW |
712,116.0985 ANKR |
34.7300 KRW |
34.1100 KRW |
34.8500 KRW |
34.5400 KRW |
| 2025-02-15 |
34.5100 KRW |
755,583.0249 ANKR |
34.8400 KRW |
34.2000 KRW |
34.8400 KRW |
34.4600 KRW |
| 2025-02-14 |
35.7643 KRW |
359,479.8141 ANKR |
35.4000 KRW |
35.0300 KRW |
36.0000 KRW |
35.6000 KRW |
| 2025-02-13 |
34.8935 KRW |
253,732.4871 ANKR |
34.7400 KRW |
34.4800 KRW |
35.2400 KRW |
35.0400 KRW |
| 2025-02-12 |
35.4534 KRW |
888,425.5446 ANKR |
34.6200 KRW |
34.6100 KRW |
36.7000 KRW |
36.0600 KRW |
| 2025-02-11 |
35.2537 KRW |
2,464,495.3769 ANKR |
36.2000 KRW |
34.5000 KRW |
36.2000 KRW |
34.9000 KRW |
| 2025-02-10 |
35.1955 KRW |
1,195,110.9881 ANKR |
35.3500 KRW |
34.9700 KRW |
35.4300 KRW |
35.1900 KRW |
| 2025-02-09 |
35.8791 KRW |
3,071,690.3639 ANKR |
34.7800 KRW |
34.4300 KRW |
36.9900 KRW |
35.7400 KRW |
| 2025-02-08 |
34.2748 KRW |
412,101.7882 ANKR |
34.0200 KRW |
33.7900 KRW |
34.9900 KRW |
34.9900 KRW |
| 2025-02-07 |
33.8162 KRW |
2,649,104.2155 ANKR |
35.2400 KRW |
32.7400 KRW |
35.2400 KRW |
32.9000 KRW |
| 2025-02-06 |
33.8788 KRW |
1,843,421.1978 ANKR |
34.1800 KRW |
33.3700 KRW |
34.4300 KRW |
34.2700 KRW |
| 2025-02-05 |
35.7413 KRW |
1,586,428.2029 ANKR |
36.0500 KRW |
35.1900 KRW |
36.4500 KRW |
35.3200 KRW |
| 2025-02-04 |
36.0497 KRW |
5,601,085.8544 ANKR |
36.1800 KRW |
35.3000 KRW |
37.6900 KRW |
35.7400 KRW |
| 2025-02-03 |
36.7213 KRW |
3,068,024.6524 ANKR |
34.7800 KRW |
34.7800 KRW |
37.8000 KRW |
37.8000 KRW |
| 2025-02-02 |
37.4472 KRW |
3,138,176.1757 ANKR |
40.0000 KRW |
36.0200 KRW |
40.0000 KRW |
36.6600 KRW |
| 2025-02-01 |
42.6594 KRW |
3,221,070.3247 ANKR |
43.0100 KRW |
41.8100 KRW |
43.0700 KRW |
41.8500 KRW |
| 2025-01-31 |
43.2971 KRW |
3,251,669.8684 ANKR |
43.2100 KRW |
42.1000 KRW |
43.9800 KRW |
42.2800 KRW |
| 2025-01-30 |
42.2524 KRW |
1,988,792.6083 ANKR |
41.9500 KRW |
40.5000 KRW |
43.0000 KRW |
41.9000 KRW |