Market [unlinked] / USD
Identifier on Gemini: ankrgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0188 USD |
130,082.7663 |
0.0186 USD |
0.0183 USD |
0.0185 USD |
0.0189 USD |
| 2025-05-19 |
0.0185 USD |
216,192.4208 |
0.0193 USD |
0.0179 USD |
0.0180 USD |
0.0183 USD |
| 2025-05-18 |
0.0190 USD |
277,753.6832 |
0.0186 USD |
0.0182 USD |
0.0185 USD |
0.0190 USD |
| 2025-05-17 |
0.0185 USD |
387,695.7665 |
0.0191 USD |
0.0184 USD |
0.0186 USD |
0.0185 USD |
| 2025-05-16 |
0.0192 USD |
176,544.4140 |
0.0197 USD |
0.0190 USD |
0.0194 USD |
0.0190 USD |
| 2025-05-15 |
0.0196 USD |
419,725.8687 |
0.0206 USD |
0.0191 USD |
0.0195 USD |
0.0195 USD |
| 2025-05-14 |
0.0205 USD |
543,746.6904 |
0.0218 USD |
0.0204 USD |
0.0206 USD |
0.0206 USD |
| 2025-05-13 |
0.0218 USD |
280,697.5824 |
0.0216 USD |
0.0203 USD |
0.0206 USD |
0.0219 USD |
| 2025-05-12 |
0.0216 USD |
369,984.3502 |
0.0213 USD |
0.0204 USD |
0.0211 USD |
0.0216 USD |
| 2025-05-11 |
0.0214 USD |
872,456.6816 |
0.0220 USD |
0.0209 USD |
0.0213 USD |
0.0214 USD |
| 2025-05-10 |
0.0213 USD |
328,042.7452 |
0.0208 USD |
0.0206 USD |
0.0208 USD |
0.0213 USD |
| 2025-05-09 |
0.0207 USD |
316,308.2981 |
0.0194 USD |
0.0194 USD |
0.0195 USD |
0.0207 USD |
| 2025-05-08 |
0.0193 USD |
137,088.3136 |
0.0177 USD |
0.0177 USD |
0.0179 USD |
0.0193 USD |
| 2025-05-07 |
0.0177 USD |
195,388.9324 |
0.0176 USD |
0.0173 USD |
0.0174 USD |
0.0177 USD |
| 2025-05-06 |
0.0176 USD |
175,945.3470 |
0.0182 USD |
0.0171 USD |
0.0173 USD |
0.0173 USD |
| 2025-05-05 |
0.0183 USD |
430,842.9941 |
0.0179 USD |
0.0179 USD |
0.0181 USD |
0.0182 USD |
| 2025-05-04 |
0.0179 USD |
186,235.9579 |
0.0184 USD |
0.0179 USD |
0.0180 USD |
0.0181 USD |
| 2025-05-03 |
0.0185 USD |
1,212,541.0106 |
0.0196 USD |
0.0182 USD |
0.0185 USD |
0.0186 USD |
| 2025-05-02 |
0.0196 USD |
259,660.2913 |
0.0199 USD |
0.0195 USD |
0.0196 USD |
0.0196 USD |
| 2025-05-01 |
0.0200 USD |
114,377.9932 |
0.0198 USD |
0.0196 USD |
0.0197 USD |
0.0201 USD |
| 2025-04-30 |
0.0198 USD |
211,091.3603 |
0.0200 USD |
0.0191 USD |
0.0196 USD |
0.0198 USD |
| 2025-04-29 |
0.0199 USD |
414,263.5674 |
0.0201 USD |
0.0198 USD |
0.0201 USD |
0.0200 USD |
| 2025-04-28 |
0.0201 USD |
377,548.1566 |
0.0199 USD |
0.0191 USD |
0.0196 USD |
0.0202 USD |
| 2025-04-27 |
0.0199 USD |
240,498.2919 |
0.0212 USD |
0.0200 USD |
0.0202 USD |
0.0200 USD |
| 2025-04-26 |
0.0211 USD |
1,893,503.9380 |
0.0200 USD |
0.0198 USD |
0.0201 USD |
0.0211 USD |
| 2025-04-25 |
0.0201 USD |
273,779.2751 |
0.0197 USD |
0.0193 USD |
0.0196 USD |
0.0201 USD |
| 2025-04-24 |
0.0196 USD |
150,612.9860 |
0.0196 USD |
0.0190 USD |
0.0192 USD |
0.0196 USD |
| 2025-04-23 |
0.0196 USD |
170,076.2366 |
0.0197 USD |
0.0193 USD |
0.0195 USD |
0.0196 USD |
| 2025-04-22 |
0.0197 USD |
407,291.1616 |
0.0187 USD |
0.0180 USD |
0.0184 USD |
0.0196 USD |
| 2025-04-21 |
0.0186 USD |
165,743.1312 |
0.0186 USD |
0.0185 USD |
0.0186 USD |
0.0187 USD |
| 2025-04-20 |
0.0186 USD |
114,511.1359 |
0.0188 USD |
0.0180 USD |
0.0182 USD |
0.0186 USD |
| 2025-04-19 |
0.0188 USD |
706,501.8115 |
0.0180 USD |
0.0180 USD |
0.0186 USD |
0.0188 USD |
| 2025-04-18 |
0.0179 USD |
1,551,722.0035 |
0.0172 USD |
0.0170 USD |
0.0172 USD |
0.0179 USD |
| 2025-04-17 |
0.0171 USD |
287,729.8581 |
0.0172 USD |
0.0168 USD |
0.0170 USD |
0.0170 USD |
| 2025-04-16 |
0.0171 USD |
699,432.3274 |
0.0165 USD |
0.0164 USD |
0.0166 USD |
0.0171 USD |
| 2025-04-15 |
0.0164 USD |
219,056.4813 |
0.0164 USD |
0.0163 USD |
0.0165 USD |
0.0166 USD |
| 2025-04-14 |
0.0165 USD |
201,679.1259 |
0.0167 USD |
0.0164 USD |
0.0165 USD |
0.0165 USD |
| 2025-04-13 |
0.0167 USD |
261,921.0047 |
0.0172 USD |
0.0165 USD |
0.0168 USD |
0.0167 USD |
| 2025-04-12 |
0.0172 USD |
397,443.0904 |
0.0167 USD |
0.0166 USD |
0.0167 USD |
0.0173 USD |
| 2025-04-11 |
0.0167 USD |
176,943.3322 |
0.0162 USD |
0.0162 USD |
0.0163 USD |
0.0167 USD |
| 2025-04-10 |
0.0162 USD |
576,523.1876 |
0.0162 USD |
0.0154 USD |
0.0158 USD |
0.0162 USD |
| 2025-04-09 |
0.0162 USD |
331,620.8043 |
0.0154 USD |
0.0150 USD |
0.0154 USD |
0.0163 USD |