Identifier on Coinbase Pro: ANKR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0389 USD |
12,051,810.0000 ANKR |
0.0392 USD |
0.0382 USD |
0.0394 USD |
0.0389 USD |
| 2025-01-03 |
0.0392 USD |
16,661,617.0000 ANKR |
0.0363 USD |
0.0357 USD |
0.0394 USD |
0.0392 USD |
| 2025-01-02 |
0.0363 USD |
17,953,310.0000 ANKR |
0.0356 USD |
0.0353 USD |
0.0378 USD |
0.0363 USD |
| 2025-01-01 |
0.0354 USD |
16,712,258.0000 ANKR |
0.0337 USD |
0.0329 USD |
0.0355 USD |
0.0354 USD |
| 2024-12-31 |
0.0335 USD |
21,180,576.0000 ANKR |
0.0342 USD |
0.0331 USD |
0.0349 USD |
0.0335 USD |
| 2024-12-30 |
0.0343 USD |
28,357,925.0000 ANKR |
0.0346 USD |
0.0334 USD |
0.0361 USD |
0.0343 USD |
| 2024-12-29 |
0.0346 USD |
17,645,965.0000 ANKR |
0.0375 USD |
0.0343 USD |
0.0375 USD |
0.0346 USD |
| 2024-12-28 |
0.0374 USD |
8,338,559.0000 ANKR |
0.0352 USD |
0.0351 USD |
0.0374 USD |
0.0374 USD |
| 2024-12-27 |
0.0352 USD |
10,862,703.0000 ANKR |
0.0351 USD |
0.0345 USD |
0.0369 USD |
0.0352 USD |
| 2024-12-26 |
0.0351 USD |
12,529,686.0000 ANKR |
0.0381 USD |
0.0346 USD |
0.0385 USD |
0.0351 USD |
| 2024-12-25 |
0.0382 USD |
16,159,510.0000 ANKR |
0.0392 USD |
0.0378 USD |
0.0398 USD |
0.0382 USD |
| 2024-12-24 |
0.0391 USD |
23,774,048.0000 ANKR |
0.0373 USD |
0.0364 USD |
0.0404 USD |
0.0391 USD |
| 2024-12-23 |
0.0373 USD |
17,406,965.0000 ANKR |
0.0350 USD |
0.0340 USD |
0.0379 USD |
0.0373 USD |
| 2024-12-22 |
0.0350 USD |
13,574,533.0000 ANKR |
0.0345 USD |
0.0339 USD |
0.0366 USD |
0.0350 USD |
| 2024-12-21 |
0.0347 USD |
27,461,217.0000 ANKR |
0.0368 USD |
0.0341 USD |
0.0390 USD |
0.0347 USD |
| 2024-12-20 |
0.0369 USD |
48,385,180.0000 ANKR |
0.0354 USD |
0.0304 USD |
0.0370 USD |
0.0369 USD |
| 2024-12-19 |
0.0354 USD |
54,263,423.0000 ANKR |
0.0382 USD |
0.0341 USD |
0.0397 USD |
0.0354 USD |
| 2024-12-18 |
0.0382 USD |
53,169,596.0000 ANKR |
0.0427 USD |
0.0374 USD |
0.0428 USD |
0.0382 USD |
| 2024-12-17 |
0.0427 USD |
20,913,290.0000 ANKR |
0.0454 USD |
0.0422 USD |
0.0457 USD |
0.0427 USD |
| 2024-12-16 |
0.0453 USD |
49,077,401.0000 ANKR |
0.0465 USD |
0.0442 USD |
0.0481 USD |
0.0453 USD |
| 2024-12-15 |
0.0465 USD |
15,103,759.0000 ANKR |
0.0447 USD |
0.0434 USD |
0.0466 USD |
0.0465 USD |
| 2024-12-14 |
0.0448 USD |
18,834,701.0000 ANKR |
0.0474 USD |
0.0439 USD |
0.0478 USD |
0.0448 USD |
| 2024-12-13 |
0.0473 USD |
47,632,303.0000 ANKR |
0.0478 USD |
0.0453 USD |
0.0480 USD |
0.0473 USD |
| 2024-12-12 |
0.0478 USD |
117,579,074.0000 ANKR |
0.0470 USD |
0.0465 USD |
0.0515 USD |
0.0478 USD |
| 2024-12-11 |
0.0470 USD |
83,469,681.0000 ANKR |
0.0430 USD |
0.0410 USD |
0.0488 USD |
0.0470 USD |
| 2024-12-10 |
0.0430 USD |
71,626,147.0000 ANKR |
0.0446 USD |
0.0392 USD |
0.0459 USD |
0.0430 USD |
| 2024-12-09 |
0.0446 USD |
97,201,967.0000 ANKR |
0.0550 USD |
0.0390 USD |
0.0551 USD |
0.0446 USD |
| 2024-12-08 |
0.0551 USD |
45,492,607.0000 ANKR |
0.0546 USD |
0.0521 USD |
0.0555 USD |
0.0551 USD |
| 2024-12-07 |
0.0547 USD |
68,707,429.0000 ANKR |
0.0569 USD |
0.0539 USD |
0.0603 USD |
0.0547 USD |
| 2024-12-06 |
0.0569 USD |
203,431,414.0000 ANKR |
0.0573 USD |
0.0527 USD |
0.0593 USD |
0.0569 USD |
| 2024-12-05 |
0.0572 USD |
316,176,836.0000 ANKR |
0.0513 USD |
0.0481 USD |
0.0640 USD |
0.0572 USD |
| 2024-12-04 |
0.0514 USD |
88,655,842.0000 ANKR |
0.0494 USD |
0.0477 USD |
0.0528 USD |
0.0514 USD |
| 2024-12-03 |
0.0493 USD |
163,787,738.0000 ANKR |
0.0447 USD |
0.0434 USD |
0.0500 USD |
0.0493 USD |
| 2024-12-02 |
0.0447 USD |
53,140,859.0000 ANKR |
0.0443 USD |
0.0400 USD |
0.0450 USD |
0.0447 USD |
| 2024-12-01 |
0.0442 USD |
36,367,747.0000 ANKR |
0.0447 USD |
0.0428 USD |
0.0458 USD |
0.0442 USD |
| 2024-11-30 |
0.0447 USD |
62,996,803.0000 ANKR |
0.0427 USD |
0.0418 USD |
0.0456 USD |
0.0447 USD |
| 2024-11-29 |
0.0427 USD |
39,693,347.0000 ANKR |
0.0416 USD |
0.0405 USD |
0.0432 USD |
0.0427 USD |
| 2024-11-28 |
0.0417 USD |
34,711,045.0000 ANKR |
0.0426 USD |
0.0402 USD |
0.0426 USD |
0.0417 USD |
| 2024-11-27 |
0.0426 USD |
69,012,325.0000 ANKR |
0.0410 USD |
0.0396 USD |
0.0444 USD |
0.0426 USD |
| 2024-11-26 |
0.0410 USD |
89,759,803.0000 ANKR |
0.0382 USD |
0.0377 USD |
0.0415 USD |
0.0410 USD |
| 2024-11-25 |
0.0382 USD |
71,230,471.0000 ANKR |
0.0398 USD |
0.0372 USD |
0.0416 USD |
0.0382 USD |
| 2024-11-24 |
0.0397 USD |
89,439,203.0000 ANKR |
0.0393 USD |
0.0362 USD |
0.0420 USD |
0.0397 USD |
| 2024-11-23 |
0.0393 USD |
156,528,323.0000 ANKR |
0.0349 USD |
0.0342 USD |
0.0409 USD |
0.0393 USD |
| 2024-11-22 |
0.0349 USD |
34,790,462.0000 ANKR |
0.0339 USD |
0.0326 USD |
0.0350 USD |
0.0349 USD |
| 2024-11-21 |
0.0339 USD |
28,969,555.0000 ANKR |
0.0326 USD |
0.0316 USD |
0.0344 USD |
0.0339 USD |
| 2024-11-20 |
0.0326 USD |
33,561,618.0000 ANKR |
0.0340 USD |
0.0317 USD |
0.0341 USD |
0.0326 USD |
| 2024-11-19 |
0.0341 USD |
45,510,202.0000 ANKR |
0.0347 USD |
0.0332 USD |
0.0361 USD |
0.0341 USD |
| 2024-11-18 |
0.0347 USD |
73,573,949.0000 ANKR |
0.0313 USD |
0.0312 USD |
0.0353 USD |
0.0347 USD |
| 2024-11-17 |
0.0314 USD |
36,919,107.0000 ANKR |
0.0333 USD |
0.0306 USD |
0.0333 USD |
0.0314 USD |
| 2024-11-16 |
0.0332 USD |
39,975,190.0000 ANKR |
0.0309 USD |
0.0307 USD |
0.0334 USD |
0.0332 USD |