Market [unlinked] / USD
Identifier on Gemini: ankrgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0078 USD |
73,461.0175 |
0.0077 USD |
0.0077 USD |
0.0078 USD |
0.0077 USD |
| 2025-12-04 |
0.0077 USD |
210,050.1779 |
0.0080 USD |
0.0077 USD |
0.0078 USD |
0.0078 USD |
| 2025-12-03 |
0.0080 USD |
216,367.1687 |
0.0079 USD |
0.0078 USD |
0.0079 USD |
0.0080 USD |
| 2025-12-02 |
0.0079 USD |
224,642.6354 |
0.0075 USD |
0.0074 USD |
0.0075 USD |
0.0079 USD |
| 2025-12-01 |
0.0075 USD |
425,467.8150 |
0.0078 USD |
0.0072 USD |
0.0073 USD |
0.0075 USD |
| 2025-11-30 |
0.0078 USD |
185,778.6329 |
0.0080 USD |
0.0079 USD |
0.0080 USD |
0.0079 USD |
| 2025-11-29 |
0.0081 USD |
266,231.7600 |
0.0081 USD |
0.0080 USD |
0.0081 USD |
0.0081 USD |
| 2025-11-28 |
0.0081 USD |
363,200.4439 |
0.0082 USD |
0.0080 USD |
0.0081 USD |
0.0081 USD |
| 2025-11-27 |
0.0083 USD |
73,610.1362 |
0.0082 USD |
0.0081 USD |
0.0081 USD |
0.0083 USD |
| 2025-11-26 |
0.0081 USD |
150,100.8952 |
0.0083 USD |
0.0080 USD |
0.0080 USD |
0.0081 USD |
| 2025-11-25 |
0.0083 USD |
352,510.7450 |
0.0082 USD |
0.0080 USD |
0.0081 USD |
0.0083 USD |
| 2025-11-24 |
0.0083 USD |
306,252.2262 |
0.0079 USD |
0.0077 USD |
0.0078 USD |
0.0083 USD |
| 2025-11-23 |
0.0079 USD |
121,527.7808 |
0.0078 USD |
0.0078 USD |
0.0078 USD |
0.0080 USD |
| 2025-11-22 |
0.0078 USD |
328,882.9154 |
0.0079 USD |
0.0076 USD |
0.0077 USD |
0.0078 USD |
| 2025-11-21 |
0.0078 USD |
1,021,883.3742 |
0.0080 USD |
0.0074 USD |
0.0077 USD |
0.0079 USD |
| 2025-11-20 |
0.0082 USD |
481,835.9415 |
0.0084 USD |
0.0080 USD |
0.0081 USD |
0.0082 USD |
| 2025-11-19 |
0.0081 USD |
345,560.4729 |
0.0087 USD |
0.0081 USD |
0.0083 USD |
0.0081 USD |
| 2025-11-18 |
0.0088 USD |
431,363.2860 |
0.0085 USD |
0.0084 USD |
0.0086 USD |
0.0088 USD |
| 2025-11-17 |
0.0085 USD |
617,892.5991 |
0.0088 USD |
0.0084 USD |
0.0085 USD |
0.0085 USD |
| 2025-11-16 |
0.0086 USD |
425,229.5929 |
0.0089 USD |
0.0085 USD |
0.0086 USD |
0.0086 USD |
| 2025-11-15 |
0.0089 USD |
444,500.1129 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2025-11-14 |
0.0090 USD |
897,007.3246 |
0.0091 USD |
0.0086 USD |
0.0089 USD |
0.0090 USD |
| 2025-11-13 |
0.0091 USD |
696,833.5389 |
0.0096 USD |
0.0089 USD |
0.0090 USD |
0.0091 USD |
| 2025-11-12 |
0.0097 USD |
3,097,482.1475 |
0.0100 USD |
0.0094 USD |
0.0096 USD |
0.0095 USD |
| 2025-11-11 |
0.0100 USD |
4,616,190.3438 |
0.0100 USD |
0.0098 USD |
0.0099 USD |
0.0100 USD |
| 2025-11-10 |
0.0099 USD |
482,337.9698 |
0.0098 USD |
0.0097 USD |
0.0098 USD |
0.0098 USD |
| 2025-11-09 |
0.0098 USD |
425,282.6375 |
0.0100 USD |
0.0097 USD |
0.0098 USD |
0.0099 USD |
| 2025-11-08 |
0.0100 USD |
928,620.4234 |
0.0100 USD |
0.0097 USD |
0.0098 USD |
0.0099 USD |
| 2025-11-07 |
0.0101 USD |
688,794.5886 |
0.0089 USD |
0.0089 USD |
0.0091 USD |
0.0100 USD |
| 2025-11-06 |
0.0089 USD |
1,492,911.7337 |
0.0089 USD |
0.0086 USD |
0.0087 USD |
0.0089 USD |
| 2025-11-05 |
0.0088 USD |
488,260.7160 |
0.0085 USD |
0.0081 USD |
0.0084 USD |
0.0088 USD |
| 2025-11-04 |
0.0082 USD |
1,586,078.7804 |
0.0088 USD |
0.0080 USD |
0.0084 USD |
0.0083 USD |
| 2025-11-03 |
0.0088 USD |
776,064.2971 |
0.0099 USD |
0.0087 USD |
0.0090 USD |
0.0089 USD |
| 2025-11-02 |
0.0097 USD |
88,421.9861 |
0.0100 USD |
0.0096 USD |
0.0097 USD |
0.0097 USD |
| 2025-11-01 |
0.0101 USD |
386,508.5195 |
0.0096 USD |
0.0096 USD |
0.0096 USD |
0.0100 USD |
| 2025-10-31 |
0.0096 USD |
277,267.5441 |
0.0094 USD |
0.0094 USD |
0.0095 USD |
0.0096 USD |
| 2025-10-30 |
0.0093 USD |
345,494.8853 |
0.0101 USD |
0.0091 USD |
0.0092 USD |
0.0093 USD |
| 2025-10-29 |
0.0102 USD |
600,111.1386 |
0.0100 USD |
0.0100 USD |
0.0101 USD |
0.0103 USD |
| 2025-10-28 |
0.0100 USD |
309,253.1370 |
0.0103 USD |
0.0099 USD |
0.0101 USD |
0.0099 USD |
| 2025-10-27 |
0.0103 USD |
154,273.4709 |
0.0105 USD |
0.0102 USD |
0.0103 USD |
0.0103 USD |
| 2025-10-26 |
0.0103 USD |
73,173.2380 |
0.0103 USD |
0.0101 USD |
0.0101 USD |
0.0103 USD |
| 2025-10-25 |
0.0102 USD |
868,874.4848 |
0.0103 USD |
0.0101 USD |
0.0101 USD |
0.0102 USD |
| 2025-10-24 |
0.0103 USD |
130,713.5022 |
0.0101 USD |
0.0101 USD |
0.0101 USD |
0.0103 USD |
| 2025-10-23 |
0.0102 USD |
230,469.9650 |
0.0101 USD |
0.0100 USD |
0.0101 USD |
0.0102 USD |
| 2025-10-22 |
0.0100 USD |
349,212.3945 |
0.0103 USD |
0.0098 USD |
0.0100 USD |
0.0099 USD |
| 2025-10-21 |
0.0107 USD |
194,056.1456 |
0.0105 USD |
0.0102 USD |
0.0102 USD |
0.0107 USD |
| 2025-10-20 |
0.0106 USD |
269,951.1349 |
0.0106 USD |
0.0104 USD |
0.0105 USD |
0.0106 USD |
| 2025-10-19 |
0.0107 USD |
84,350.3330 |
0.0102 USD |
0.0102 USD |
0.0102 USD |
0.0106 USD |
| 2025-10-18 |
0.0102 USD |
139,276.9090 |
0.0102 USD |
0.0102 USD |
0.0102 USD |
0.0102 USD |
| 2025-10-17 |
0.0102 USD |
2,074,517.3575 |
0.0105 USD |
0.0098 USD |
0.0098 USD |
0.0102 USD |