Crypto exchange DigiFinex

Market Ankr (ANKR) / Tether (USDT)

Identifier on DigiFinex: ankr_usdt
Date Price Volume Open Low High Close
2023-02-23 0.0512 USDT 2,483,577.9000 ANKR 0.0479 USDT 0.0475 USDT 0.0482 USDT 0.0478 USDT
2023-02-22 0.0487 USDT 18,808,218.1000 ANKR 0.0490 USDT 0.0489 USDT 0.0501 USDT 0.0499 USDT
2023-02-21 0.0479 USDT 21,295,376.7000 ANKR 0.0469 USDT 0.0437 USDT 0.0463 USDT 0.0458 USDT
2023-02-20 0.0340 USDT 10,270,341.4000 ANKR 0.0345 USDT 0.0344 USDT 0.0348 USDT 0.0347 USDT
2023-02-19 0.0326 USDT 2,447,190.9000 ANKR 0.0321 USDT 0.0317 USDT 0.0322 USDT 0.0325 USDT
2023-02-18 0.0328 USDT 3,582,689.5000 ANKR 0.0328 USDT 0.0322 USDT 0.0326 USDT 0.0325 USDT
2023-02-17 0.0315 USDT 7,582,837.0000 ANKR 0.0321 USDT 0.0316 USDT 0.0323 USDT 0.0317 USDT
2023-02-16 0.0320 USDT 3,884,576.7000 ANKR 0.0318 USDT 0.0308 USDT 0.0311 USDT 0.0310 USDT
2023-02-15 0.0304 USDT 5,827,670.1000 ANKR 0.0318 USDT 0.0318 USDT 0.0323 USDT 0.0322 USDT
2023-02-14 0.0276 USDT 2,250,015.2000 ANKR 0.0283 USDT 0.0282 USDT 0.0284 USDT 0.0286 USDT
2023-02-13 0.0276 USDT 3,503,964.7000 ANKR 0.0269 USDT 0.0265 USDT 0.0270 USDT 0.0272 USDT
2023-02-12 0.0301 USDT 1,660,854.2000 ANKR 0.0300 USDT 0.0292 USDT 0.0299 USDT 0.0293 USDT
2023-02-11 0.0296 USDT 1,447,571.8000 ANKR 0.0295 USDT 0.0291 USDT 0.0292 USDT 0.0292 USDT
2023-02-10 0.0316 USDT 2,421,253.7000 ANKR 0.0298 USDT 0.0295 USDT 0.0301 USDT 0.0301 USDT
2023-02-09 0.0321 USDT 10,045,333.0000 ANKR 0.0319 USDT 0.0295 USDT 0.0306 USDT 0.0297 USDT
2023-02-08 0.0316 USDT 2,664,770.7000 ANKR 0.0302 USDT 0.0298 USDT 0.0302 USDT 0.0305 USDT
2023-02-07 0.0306 USDT 4,100,011.4000 ANKR 0.0308 USDT 0.0302 USDT 0.0312 USDT 0.0313 USDT
2023-02-06 0.0291 USDT 6,798,659.4000 ANKR 0.0298 USDT 0.0291 USDT 0.0292 USDT 0.0292 USDT
2023-02-05 0.0283 USDT 2,114,998.0000 ANKR 0.0272 USDT 0.0270 USDT 0.0274 USDT 0.0276 USDT
2023-02-04 0.0287 USDT 1,410,298.5000 ANKR 0.0287 USDT 0.0287 USDT 0.0289 USDT 0.0290 USDT
2023-02-03 0.0278 USDT 1,725,566.4000 ANKR 0.0279 USDT 0.0277 USDT 0.0280 USDT 0.0284 USDT
2023-02-02 0.0282 USDT 1,992,940.5000 ANKR 0.0282 USDT 0.0269 USDT 0.0275 USDT 0.0274 USDT
2023-02-01 0.0271 USDT 4,505,472.1000 ANKR 0.0263 USDT 0.0262 USDT 0.0276 USDT 0.0278 USDT
2023-01-31 0.0254 USDT 1,844,346.4000 ANKR 0.0258 USDT 0.0254 USDT 0.0259 USDT 0.0256 USDT
2023-01-30 0.0260 USDT 2,899,765.6000 ANKR 0.0258 USDT 0.0243 USDT 0.0250 USDT 0.0249 USDT
2023-01-29 0.0273 USDT 868,032.0000 ANKR 0.0276 USDT 0.0274 USDT 0.0276 USDT 0.0277 USDT
2023-01-28 0.0276 USDT 1,639,663.7000 ANKR 0.0272 USDT 0.0269 USDT 0.0271 USDT 0.0270 USDT
2023-01-27 0.0274 USDT 1,206,297.8000 ANKR 0.0276 USDT 0.0273 USDT 0.0277 USDT 0.0279 USDT
2023-01-26 0.0279 USDT 1,548,853.1000 ANKR 0.0276 USDT 0.0274 USDT 0.0276 USDT 0.0275 USDT
2023-01-25 0.0279 USDT 4,795,842.1000 ANKR 0.0274 USDT 0.0268 USDT 0.0272 USDT 0.0283 USDT
2023-01-24 0.0285 USDT 32,531,361.1000 ANKR 0.0298 USDT 0.0269 USDT 0.0285 USDT 0.0272 USDT
2023-01-23 0.0253 USDT 3,446,923.6000 ANKR 0.0255 USDT 0.0254 USDT 0.0257 USDT 0.0263 USDT
2023-01-22 0.0247 USDT 3,516,732.9000 ANKR 0.0252 USDT 0.0237 USDT 0.0242 USDT 0.0241 USDT
2023-01-21 0.0247 USDT 1,308,571.7000 ANKR 0.0248 USDT 0.0245 USDT 0.0248 USDT 0.0248 USDT
2023-01-20 0.0233 USDT 4,768,378.7000 ANKR 0.0233 USDT 0.0232 USDT 0.0234 USDT 0.0241 USDT
2023-01-19 0.0223 USDT 1,643,677.0000 ANKR 0.0224 USDT 0.0224 USDT 0.0227 USDT 0.0225 USDT
2023-01-18 0.0235 USDT 2,559,573.8000 ANKR 0.0222 USDT 0.0216 USDT 0.0221 USDT 0.0220 USDT
2023-01-17 0.0236 USDT 1,837,463.7000 ANKR 0.0234 USDT 0.0233 USDT 0.0236 USDT 0.0235 USDT
2023-01-16 0.0234 USDT 2,156,829.5000 ANKR 0.0226 USDT 0.0225 USDT 0.0228 USDT 0.0231 USDT
2023-01-15 0.0227 USDT 1,588,916.9000 ANKR 0.0230 USDT 0.0227 USDT 0.0230 USDT 0.0231 USDT
2023-01-14 0.0230 USDT 2,079,577.8000 ANKR 0.0229 USDT 0.0227 USDT 0.0228 USDT 0.0227 USDT
2023-01-13 0.0215 USDT 3,131,636.1000 ANKR 0.0214 USDT 0.0213 USDT 0.0216 USDT 0.0217 USDT
2023-01-12 0.0196 USDT 3,974,050.2000 ANKR 0.0198 USDT 0.0198 USDT 0.0201 USDT 0.0201 USDT
2023-01-11 0.0195 USDT 1,565,105.1000 ANKR 0.0190 USDT 0.0190 USDT 0.0192 USDT 0.0195 USDT
2023-01-10 0.0202 USDT 1,383,612.2000 ANKR 0.0199 USDT 0.0198 USDT 0.0201 USDT 0.0202 USDT
2023-01-09 0.0200 USDT 1,378,627.2000 ANKR 0.0208 USDT 0.0204 USDT 0.0208 USDT 0.0205 USDT
2023-01-08 0.0171 USDT 2,493,583.2000 ANKR 0.0185 USDT 0.0180 USDT 0.0185 USDT 0.0185 USDT
2023-01-07 0.0165 USDT 1,539,729.7000 ANKR 0.0164 USDT 0.0163 USDT 0.0164 USDT 0.0164 USDT
2023-01-06 0.0162 USDT 1,414,563.2000 ANKR 0.0165 USDT 0.0164 USDT 0.0165 USDT 0.0166 USDT
2023-01-05 0.0163 USDT 1,583,498.1000 ANKR 0.0161 USDT 0.0161 USDT 0.0162 USDT 0.0162 USDT