Identifier on Coinbase Pro: ANKR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0484 USD |
3,300,347.0000 ANKR |
0.0495 USD |
0.0482 USD |
0.0497 USD |
0.0484 USD |
| 2024-05-04 |
0.0497 USD |
21,239,336.0000 ANKR |
0.0496 USD |
0.0491 USD |
0.0508 USD |
0.0497 USD |
| 2024-05-03 |
0.0496 USD |
22,799,665.0000 ANKR |
0.0465 USD |
0.0461 USD |
0.0503 USD |
0.0496 USD |
| 2024-05-02 |
0.0470 USD |
23,703,538.0000 ANKR |
0.0450 USD |
0.0447 USD |
0.0472 USD |
0.0470 USD |
| 2024-05-01 |
0.0460 USD |
49,103,733.0000 ANKR |
0.0471 USD |
0.0425 USD |
0.0471 USD |
0.0460 USD |
| 2024-04-30 |
0.0472 USD |
10,442,674.0000 ANKR |
0.0461 USD |
0.0458 USD |
0.0479 USD |
0.0472 USD |
| 2024-04-29 |
0.0535 USD |
37,554,207.0000 ANKR |
0.0525 USD |
0.0500 USD |
0.0541 USD |
0.0535 USD |
| 2024-04-28 |
0.0526 USD |
27,031,132.0000 ANKR |
0.0544 USD |
0.0524 USD |
0.0561 USD |
0.0526 USD |
| 2024-04-27 |
0.0546 USD |
45,005,953.0000 ANKR |
0.0503 USD |
0.0479 USD |
0.0557 USD |
0.0546 USD |
| 2024-04-26 |
0.0503 USD |
31,914,217.0000 ANKR |
0.0525 USD |
0.0502 USD |
0.0528 USD |
0.0503 USD |
| 2024-04-25 |
0.0534 USD |
76,450,710.0000 ANKR |
0.0503 USD |
0.0497 USD |
0.0553 USD |
0.0534 USD |
| 2024-04-24 |
0.0505 USD |
5,237,936.0000 ANKR |
0.0511 USD |
0.0499 USD |
0.0513 USD |
0.0505 USD |
| 2024-04-23 |
0.0541 USD |
14,267,287.0000 ANKR |
0.0557 USD |
0.0535 USD |
0.0557 USD |
0.0541 USD |
| 2024-04-22 |
0.0528 USD |
62,817,110.0000 ANKR |
0.0483 USD |
0.0480 USD |
0.0545 USD |
0.0528 USD |
| 2024-04-21 |
0.0483 USD |
29,297,464.0000 ANKR |
0.0487 USD |
0.0477 USD |
0.0493 USD |
0.0483 USD |
| 2024-04-20 |
0.0489 USD |
51,618,536.0000 ANKR |
0.0460 USD |
0.0459 USD |
0.0507 USD |
0.0489 USD |
| 2024-04-19 |
0.0467 USD |
45,699,307.0000 ANKR |
0.0458 USD |
0.0421 USD |
0.0474 USD |
0.0467 USD |
| 2024-04-18 |
0.0456 USD |
31,144,719.0000 ANKR |
0.0426 USD |
0.0414 USD |
0.0462 USD |
0.0456 USD |
| 2024-04-17 |
0.0427 USD |
20,607,811.0000 ANKR |
0.0426 USD |
0.0402 USD |
0.0440 USD |
0.0427 USD |
| 2024-04-16 |
0.0427 USD |
32,881,663.0000 ANKR |
0.0427 USD |
0.0403 USD |
0.0433 USD |
0.0427 USD |
| 2024-04-15 |
0.0435 USD |
54,769,004.0000 ANKR |
0.0436 USD |
0.0412 USD |
0.0469 USD |
0.0435 USD |
| 2024-04-14 |
0.0436 USD |
58,970,484.0000 ANKR |
0.0402 USD |
0.0380 USD |
0.0437 USD |
0.0436 USD |
| 2024-04-13 |
0.0398 USD |
141,663,913.0000 ANKR |
0.0482 USD |
0.0342 USD |
0.0486 USD |
0.0398 USD |
| 2024-04-12 |
0.0471 USD |
74,722,197.0000 ANKR |
0.0583 USD |
0.0443 USD |
0.0589 USD |
0.0471 USD |
| 2024-04-11 |
0.0582 USD |
19,449,914.0000 ANKR |
0.0596 USD |
0.0576 USD |
0.0605 USD |
0.0582 USD |
| 2024-04-10 |
0.0597 USD |
50,226,322.0000 ANKR |
0.0597 USD |
0.0564 USD |
0.0628 USD |
0.0597 USD |
| 2024-04-09 |
0.0597 USD |
34,040,112.0000 ANKR |
0.0624 USD |
0.0594 USD |
0.0627 USD |
0.0597 USD |
| 2024-04-08 |
0.0624 USD |
44,589,422.0000 ANKR |
0.0637 USD |
0.0615 USD |
0.0654 USD |
0.0624 USD |
| 2024-04-07 |
0.0642 USD |
103,622,686.0000 ANKR |
0.0588 USD |
0.0585 USD |
0.0665 USD |
0.0642 USD |
| 2024-04-06 |
0.0599 USD |
63,236,524.0000 ANKR |
0.0550 USD |
0.0546 USD |
0.0625 USD |
0.0599 USD |
| 2024-04-05 |
0.0553 USD |
39,576,169.0000 ANKR |
0.0558 USD |
0.0518 USD |
0.0561 USD |
0.0553 USD |
| 2024-04-04 |
0.0559 USD |
46,045,034.0000 ANKR |
0.0533 USD |
0.0513 USD |
0.0579 USD |
0.0559 USD |
| 2024-04-03 |
0.0537 USD |
74,240,312.0000 ANKR |
0.0558 USD |
0.0521 USD |
0.0567 USD |
0.0537 USD |
| 2024-04-02 |
0.0563 USD |
151,197,212.0000 ANKR |
0.0675 USD |
0.0555 USD |
0.0675 USD |
0.0563 USD |
| 2024-04-01 |
0.0654 USD |
250,695,632.0000 ANKR |
0.0597 USD |
0.0593 USD |
0.0690 USD |
0.0654 USD |
| 2024-03-31 |
0.0605 USD |
212,133,291.0000 ANKR |
0.0542 USD |
0.0540 USD |
0.0644 USD |
0.0605 USD |
| 2024-03-30 |
0.0543 USD |
89,875,810.0000 ANKR |
0.0538 USD |
0.0530 USD |
0.0579 USD |
0.0543 USD |
| 2024-03-29 |
0.0538 USD |
58,334,001.0000 ANKR |
0.0553 USD |
0.0523 USD |
0.0553 USD |
0.0538 USD |
| 2024-03-28 |
0.0555 USD |
99,327,735.0000 ANKR |
0.0565 USD |
0.0530 USD |
0.0580 USD |
0.0555 USD |
| 2024-03-27 |
0.0567 USD |
200,179,182.0000 ANKR |
0.0567 USD |
0.0556 USD |
0.0631 USD |
0.0567 USD |
| 2024-03-26 |
0.0572 USD |
312,509,333.0000 ANKR |
0.0506 USD |
0.0503 USD |
0.0653 USD |
0.0572 USD |
| 2024-03-25 |
0.0502 USD |
113,538,458.0000 ANKR |
0.0445 USD |
0.0443 USD |
0.0528 USD |
0.0502 USD |
| 2024-03-24 |
0.0447 USD |
20,806,534.0000 ANKR |
0.0430 USD |
0.0425 USD |
0.0450 USD |
0.0447 USD |
| 2024-03-23 |
0.0430 USD |
38,542,208.0000 ANKR |
0.0426 USD |
0.0424 USD |
0.0449 USD |
0.0430 USD |
| 2024-03-22 |
0.0415 USD |
27,734,595.0000 ANKR |
0.0445 USD |
0.0412 USD |
0.0451 USD |
0.0415 USD |
| 2024-03-21 |
0.0446 USD |
33,287,487.0000 ANKR |
0.0457 USD |
0.0437 USD |
0.0466 USD |
0.0446 USD |
| 2024-03-20 |
0.0454 USD |
81,282,980.0000 ANKR |
0.0412 USD |
0.0392 USD |
0.0457 USD |
0.0454 USD |
| 2024-03-19 |
0.0412 USD |
83,817,122.0000 ANKR |
0.0462 USD |
0.0396 USD |
0.0467 USD |
0.0412 USD |
| 2024-03-18 |
0.0462 USD |
41,105,007.0000 ANKR |
0.0501 USD |
0.0454 USD |
0.0501 USD |
0.0462 USD |
| 2024-03-17 |
0.0499 USD |
52,048,038.0000 ANKR |
0.0464 USD |
0.0437 USD |
0.0504 USD |
0.0499 USD |