Market [unlinked] / USD
Identifier on Gemini: ankrgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0153 USD |
140,485.1193 |
0.0153 USD |
0.0151 USD |
0.0152 USD |
0.0154 USD |
| 2025-08-26 |
0.0154 USD |
229,602.2659 |
0.0146 USD |
0.0145 USD |
0.0146 USD |
0.0154 USD |
| 2025-08-25 |
0.0145 USD |
716,096.4576 |
0.0158 USD |
0.0144 USD |
0.0145 USD |
0.0146 USD |
| 2025-08-24 |
0.0158 USD |
266,899.1065 |
0.0163 USD |
0.0157 USD |
0.0157 USD |
0.0158 USD |
| 2025-08-23 |
0.0162 USD |
178,256.6528 |
0.0163 USD |
0.0159 USD |
0.0160 USD |
0.0162 USD |
| 2025-08-22 |
0.0163 USD |
619,265.7305 |
0.0152 USD |
0.0146 USD |
0.0150 USD |
0.0163 USD |
| 2025-08-21 |
0.0153 USD |
591,892.0437 |
0.0157 USD |
0.0152 USD |
0.0152 USD |
0.0153 USD |
| 2025-08-20 |
0.0158 USD |
399,168.7700 |
0.0150 USD |
0.0149 USD |
0.0151 USD |
0.0158 USD |
| 2025-08-19 |
0.0152 USD |
415,942.7265 |
0.0155 USD |
0.0151 USD |
0.0152 USD |
0.0152 USD |
| 2025-08-18 |
0.0154 USD |
575,869.1816 |
0.0159 USD |
0.0150 USD |
0.0152 USD |
0.0155 USD |
| 2025-08-17 |
0.0159 USD |
544,050.1480 |
0.0160 USD |
0.0158 USD |
0.0158 USD |
0.0159 USD |
| 2025-08-16 |
0.0161 USD |
249,779.3687 |
0.0156 USD |
0.0156 USD |
0.0157 USD |
0.0159 USD |
| 2025-08-15 |
0.0156 USD |
464,806.1377 |
0.0158 USD |
0.0152 USD |
0.0154 USD |
0.0157 USD |
| 2025-08-14 |
0.0154 USD |
953,885.0608 |
0.0172 USD |
0.0156 USD |
0.0157 USD |
0.0156 USD |
| 2025-08-13 |
0.0172 USD |
408,956.3523 |
0.0167 USD |
0.0166 USD |
0.0167 USD |
0.0172 USD |
| 2025-08-12 |
0.0167 USD |
357,511.9029 |
0.0159 USD |
0.0156 USD |
0.0157 USD |
0.0167 USD |
| 2025-08-11 |
0.0158 USD |
371,478.9879 |
0.0166 USD |
0.0157 USD |
0.0158 USD |
0.0158 USD |
| 2025-08-10 |
0.0167 USD |
203,370.9266 |
0.0169 USD |
0.0163 USD |
0.0165 USD |
0.0166 USD |
| 2025-08-09 |
0.0169 USD |
474,840.2598 |
0.0166 USD |
0.0165 USD |
0.0166 USD |
0.0169 USD |
| 2025-08-08 |
0.0166 USD |
490,347.9074 |
0.0162 USD |
0.0160 USD |
0.0162 USD |
0.0166 USD |
| 2025-08-07 |
0.0162 USD |
191,753.2011 |
0.0157 USD |
0.0156 USD |
0.0156 USD |
0.0162 USD |
| 2025-08-06 |
0.0157 USD |
246,357.9477 |
0.0154 USD |
0.0149 USD |
0.0151 USD |
0.0157 USD |
| 2025-08-05 |
0.0154 USD |
557,942.3643 |
0.0160 USD |
0.0151 USD |
0.0153 USD |
0.0153 USD |
| 2025-08-04 |
0.0159 USD |
447,402.9950 |
0.0153 USD |
0.0153 USD |
0.0154 USD |
0.0159 USD |
| 2025-08-03 |
0.0154 USD |
172,363.0121 |
0.0150 USD |
0.0148 USD |
0.0151 USD |
0.0154 USD |
| 2025-08-02 |
0.0150 USD |
140,023.2717 |
0.0153 USD |
0.0147 USD |
0.0148 USD |
0.0150 USD |
| 2025-08-01 |
0.0153 USD |
450,638.0776 |
0.0160 USD |
0.0151 USD |
0.0156 USD |
0.0152 USD |
| 2025-07-31 |
0.0161 USD |
341,511.1994 |
0.0164 USD |
0.0162 USD |
0.0163 USD |
0.0162 USD |
| 2025-07-30 |
0.0162 USD |
488,276.3943 |
0.0166 USD |
0.0156 USD |
0.0160 USD |
0.0162 USD |
| 2025-07-29 |
0.0165 USD |
583,495.3303 |
0.0167 USD |
0.0162 USD |
0.0165 USD |
0.0166 USD |
| 2025-07-28 |
0.0167 USD |
298,126.6730 |
0.0177 USD |
0.0167 USD |
0.0169 USD |
0.0167 USD |
| 2025-07-27 |
0.0177 USD |
802,794.4860 |
0.0172 USD |
0.0172 USD |
0.0172 USD |
0.0176 USD |
| 2025-07-26 |
0.0172 USD |
51,506.7667 |
0.0171 USD |
0.0170 USD |
0.0170 USD |
0.0172 USD |
| 2025-07-25 |
0.0171 USD |
428,988.9011 |
0.0169 USD |
0.0164 USD |
0.0166 USD |
0.0171 USD |
| 2025-07-24 |
0.0169 USD |
557,756.0338 |
0.0174 USD |
0.0163 USD |
0.0167 USD |
0.0171 USD |
| 2025-07-23 |
0.0175 USD |
253,489.3874 |
0.0190 USD |
0.0170 USD |
0.0174 USD |
0.0174 USD |
| 2025-07-22 |
0.0189 USD |
314,184.3592 |
0.0191 USD |
0.0181 USD |
0.0185 USD |
0.0188 USD |
| 2025-07-21 |
0.0191 USD |
781,688.9611 |
0.0188 USD |
0.0185 USD |
0.0188 USD |
0.0191 USD |
| 2025-07-20 |
0.0187 USD |
802,112.9704 |
0.0180 USD |
0.0179 USD |
0.0180 USD |
0.0188 USD |
| 2025-07-19 |
0.0178 USD |
105,716.5203 |
0.0179 USD |
0.0172 USD |
0.0175 USD |
0.0177 USD |
| 2025-07-18 |
0.0177 USD |
469,784.7128 |
0.0175 USD |
0.0175 USD |
0.0177 USD |
0.0179 USD |
| 2025-07-17 |
0.0174 USD |
234,040.3145 |
0.0175 USD |
0.0169 USD |
0.0172 USD |
0.0174 USD |
| 2025-07-16 |
0.0177 USD |
205,278.6270 |
0.0175 USD |
0.0171 USD |
0.0172 USD |
0.0177 USD |
| 2025-07-15 |
0.0171 USD |
269,912.1187 |
0.0166 USD |
0.0162 USD |
0.0164 USD |
0.0171 USD |
| 2025-07-14 |
0.0166 USD |
284,405.1395 |
0.0168 USD |
0.0164 USD |
0.0166 USD |
0.0167 USD |
| 2025-07-13 |
0.0168 USD |
198,950.8626 |
0.0167 USD |
0.0164 USD |
0.0164 USD |
0.0167 USD |
| 2025-07-12 |
0.0164 USD |
718,504.7559 |
0.0158 USD |
0.0157 USD |
0.0159 USD |
0.0163 USD |
| 2025-07-11 |
0.0160 USD |
260,309.5846 |
0.0157 USD |
0.0155 USD |
0.0157 USD |
0.0162 USD |
| 2025-07-10 |
0.0156 USD |
66,606.1369 |
0.0149 USD |
0.0148 USD |
0.0148 USD |
0.0153 USD |
| 2025-07-09 |
0.0149 USD |
324,613.3813 |
0.0143 USD |
0.0142 USD |
0.0142 USD |
0.0149 USD |