Crypto exchange DigiFinex

Market Ankr (ANKR) / Tether (USDT)

Identifier on DigiFinex: ankr_usdt
Price
Date Price Volume Open Low High Close
2025-05-21 0.0188 USDT 395,837.5000 ANKR 0.0186 USDT 0.0185 USDT 0.0187 USDT 0.0186 USDT
2025-05-20 0.0186 USDT 272,329.4000 ANKR 0.0189 USDT 0.0188 USDT 0.0189 USDT 0.0189 USDT
2025-05-19 0.0184 USDT 11,452,477.5000 ANKR 0.0185 USDT 0.0183 USDT 0.0185 USDT 0.0184 USDT
2025-05-18 0.0189 USDT 994,738.6000 ANKR 0.0188 USDT 0.0186 USDT 0.0188 USDT 0.0186 USDT
2025-05-17 0.0188 USDT 12,181,411.4000 ANKR 0.0186 USDT 0.0183 USDT 0.0185 USDT 0.0185 USDT
2025-05-16 0.0197 USDT 331,847.2000 ANKR 0.0195 USDT 0.0194 USDT 0.0195 USDT 0.0194 USDT
2025-05-15 0.0199 USDT 17,818,896.9000 ANKR 0.0200 USDT 0.0193 USDT 0.0197 USDT 0.0196 USDT
2025-05-14 0.0215 USDT 748,395.6000 ANKR 0.0207 USDT 0.0206 USDT 0.0207 USDT 0.0207 USDT
2025-05-13 0.0212 USDT 24,776,003.9000 ANKR 0.0209 USDT 0.0209 USDT 0.0212 USDT 0.0218 USDT
2025-05-12 0.0216 USDT 309,741.1000 ANKR 0.0216 USDT 0.0216 USDT 0.0217 USDT 0.0216 USDT
2025-05-11 0.0215 USDT 28,774,208.9000 ANKR 0.0215 USDT 0.0210 USDT 0.0214 USDT 0.0214 USDT
2025-05-10 0.0210 USDT 507,063.0000 ANKR 0.0211 USDT 0.0210 USDT 0.0212 USDT 0.0211 USDT
2025-05-09 0.0199 USDT 20,890,447.7000 ANKR 0.0205 USDT 0.0200 USDT 0.0206 USDT 0.0205 USDT
2025-05-08 0.0182 USDT 2,782,639.7000 ANKR 0.0188 USDT 0.0188 USDT 0.0190 USDT 0.0190 USDT
2025-05-07 0.0176 USDT 17,958,391.3000 ANKR 0.0177 USDT 0.0173 USDT 0.0175 USDT 0.0175 USDT
2025-05-06 0.0180 USDT 1,010,468.8000 ANKR 0.0173 USDT 0.0173 USDT 0.0175 USDT 0.0175 USDT
2025-05-05 0.0182 USDT 16,511,466.0000 ANKR 0.0183 USDT 0.0180 USDT 0.0183 USDT 0.0183 USDT
2025-05-04 0.0183 USDT 13,040,005.4000 ANKR 0.0181 USDT 0.0178 USDT 0.0180 USDT 0.0180 USDT
2025-05-03 0.0190 USDT 343,873.7000 ANKR 0.0185 USDT 0.0184 USDT 0.0185 USDT 0.0185 USDT
2025-05-02 0.0198 USDT 6,993,096.9000 ANKR 0.0197 USDT 0.0194 USDT 0.0196 USDT 0.0195 USDT
2025-05-01 0.0200 USDT 852,284.4000 ANKR 0.0199 USDT 0.0199 USDT 0.0200 USDT 0.0200 USDT
2025-04-30 0.0199 USDT 114,603.0000 ANKR 0.0195 USDT 0.0195 USDT 0.0195 USDT 0.0195 USDT
2025-04-29 0.0202 USDT 191,758.3000 ANKR 0.0203 USDT 0.0202 USDT 0.0203 USDT 0.0202 USDT
2025-04-28 0.0199 USDT 15,790,253.7000 ANKR 0.0199 USDT 0.0196 USDT 0.0200 USDT 0.0202 USDT
2025-04-27 0.0205 USDT 8,085,513.4000 ANKR 0.0201 USDT 0.0199 USDT 0.0201 USDT 0.0200 USDT
2025-04-26 0.0203 USDT 1,038,512.6000 ANKR 0.0203 USDT 0.0201 USDT 0.0203 USDT 0.0202 USDT
2025-04-25 0.0199 USDT 776,362.7000 ANKR 0.0201 USDT 0.0200 USDT 0.0202 USDT 0.0200 USDT
2025-04-24 0.0194 USDT 677,680.1000 ANKR 0.0196 USDT 0.0195 USDT 0.0196 USDT 0.0196 USDT
2025-04-23 0.0197 USDT 19,018,054.7000 ANKR 0.0198 USDT 0.0193 USDT 0.0196 USDT 0.0195 USDT
2025-04-22 0.0187 USDT 20,463,752.6000 ANKR 0.0186 USDT 0.0185 USDT 0.0188 USDT 0.0192 USDT
2025-04-21 0.0188 USDT 19,213,823.7000 ANKR 0.0189 USDT 0.0185 USDT 0.0188 USDT 0.0187 USDT
2025-04-20 0.0184 USDT 911,350.8000 ANKR 0.0185 USDT 0.0185 USDT 0.0186 USDT 0.0185 USDT
2025-04-19 0.0185 USDT 48,952,011.0000 ANKR 0.0185 USDT 0.0184 USDT 0.0187 USDT 0.0188 USDT
2025-04-18 0.0180 USDT 3,117,469.4000 ANKR 0.0180 USDT 0.0179 USDT 0.0181 USDT 0.0180 USDT
2025-04-17 0.0171 USDT 2,142,536.8000 ANKR 0.0171 USDT 0.0171 USDT 0.0173 USDT 0.0171 USDT
2025-04-16 0.0170 USDT 527,851.4000 ANKR 0.0171 USDT 0.0171 USDT 0.0172 USDT 0.0171 USDT
2025-04-15 0.0166 USDT 776,916.0000 ANKR 0.0164 USDT 0.0164 USDT 0.0166 USDT 0.0165 USDT
2025-04-14 0.0168 USDT 77,432.6000 ANKR 0.0167 USDT 0.0167 USDT 0.0167 USDT 0.0167 USDT
2025-04-13 0.0170 USDT 11,825,531.1000 ANKR 0.0170 USDT 0.0165 USDT 0.0167 USDT 0.0166 USDT
2025-04-12 0.0171 USDT 8,583,443.2000 ANKR 0.0175 USDT 0.0172 USDT 0.0173 USDT 0.0173 USDT
2025-04-11 0.0163 USDT 279,340.9000 ANKR 0.0166 USDT 0.0166 USDT 0.0167 USDT 0.0166 USDT
2025-04-10 0.0161 USDT 16,974,085.6000 ANKR 0.0161 USDT 0.0154 USDT 0.0158 USDT 0.0162 USDT
2025-04-09 0.0152 USDT 25,559,710.7000 ANKR 0.0154 USDT 0.0150 USDT 0.0154 USDT 0.0159 USDT
2025-04-08 0.0151 USDT 452,975.7000 ANKR 0.0148 USDT 0.0147 USDT 0.0148 USDT 0.0147 USDT
2025-04-07 0.0147 USDT 169,561.2000 ANKR 0.0152 USDT 0.0152 USDT 0.0153 USDT 0.0153 USDT
2025-04-06 0.0163 USDT 181,014.7000 ANKR 0.0160 USDT 0.0159 USDT 0.0160 USDT 0.0160 USDT
2025-04-05 0.0167 USDT 815,469.6000 ANKR 0.0164 USDT 0.0164 USDT 0.0165 USDT 0.0164 USDT
2025-04-04 0.0167 USDT 805,675.5000 ANKR 0.0166 USDT 0.0166 USDT 0.0168 USDT 0.0166 USDT
2025-04-03 0.0165 USDT 4,592,555.1000 ANKR 0.0163 USDT 0.0160 USDT 0.0163 USDT 0.0169 USDT
2025-04-02 0.0174 USDT 7,807,907.9000 ANKR 0.0173 USDT 0.0171 USDT 0.0175 USDT 0.0175 USDT