Market [unlinked] / USD
Identifier on Gemini: ankrgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0143 USD |
74,461.1746 |
0.0141 USD |
0.0139 USD |
0.0139 USD |
0.0143 USD |
| 2025-07-07 |
0.0140 USD |
115,180.1144 |
0.0142 USD |
0.0139 USD |
0.0140 USD |
0.0140 USD |
| 2025-07-06 |
0.0142 USD |
38,539.1141 |
0.0142 USD |
0.0139 USD |
0.0140 USD |
0.0142 USD |
| 2025-07-05 |
0.0142 USD |
120,047.0510 |
0.0142 USD |
0.0139 USD |
0.0140 USD |
0.0141 USD |
| 2025-07-04 |
0.0141 USD |
134,259.8873 |
0.0147 USD |
0.0140 USD |
0.0140 USD |
0.0141 USD |
| 2025-07-03 |
0.0147 USD |
1,465,375.1755 |
0.0145 USD |
0.0145 USD |
0.0145 USD |
0.0147 USD |
| 2025-07-02 |
0.0146 USD |
94,953.6914 |
0.0135 USD |
0.0135 USD |
0.0135 USD |
0.0146 USD |
| 2025-07-01 |
0.0135 USD |
1,567,399.5956 |
0.0139 USD |
0.0134 USD |
0.0135 USD |
0.0135 USD |
| 2025-06-30 |
0.0139 USD |
38,188.9460 |
0.0144 USD |
0.0140 USD |
0.0141 USD |
0.0141 USD |
| 2025-06-29 |
0.0144 USD |
48,478.1463 |
0.0141 USD |
0.0139 USD |
0.0139 USD |
0.0141 USD |
| 2025-06-28 |
0.0141 USD |
86,290.8780 |
0.0138 USD |
0.0137 USD |
0.0137 USD |
0.0140 USD |
| 2025-06-27 |
0.0138 USD |
95,183.5099 |
0.0138 USD |
0.0136 USD |
0.0138 USD |
0.0138 USD |
| 2025-06-26 |
0.0138 USD |
108,663.9262 |
0.0140 USD |
0.0135 USD |
0.0136 USD |
0.0138 USD |
| 2025-06-25 |
0.0140 USD |
105,996.9787 |
0.0144 USD |
0.0140 USD |
0.0140 USD |
0.0141 USD |
| 2025-06-24 |
0.0142 USD |
61,524.0064 |
0.0142 USD |
0.0142 USD |
0.0142 USD |
0.0142 USD |
| 2025-06-23 |
0.0142 USD |
574,925.8380 |
0.0130 USD |
0.0128 USD |
0.0129 USD |
0.0140 USD |
| 2025-06-22 |
0.0128 USD |
740,238.2794 |
0.0135 USD |
0.0127 USD |
0.0128 USD |
0.0128 USD |
| 2025-06-21 |
0.0134 USD |
189,091.6814 |
0.0144 USD |
0.0132 USD |
0.0137 USD |
0.0134 USD |
| 2025-06-20 |
0.0145 USD |
348,648.9375 |
0.0151 USD |
0.0142 USD |
0.0145 USD |
0.0145 USD |
| 2025-06-19 |
0.0151 USD |
158,532.7482 |
0.0146 USD |
0.0143 USD |
0.0144 USD |
0.0150 USD |
| 2025-06-18 |
0.0144 USD |
75,446.7879 |
0.0145 USD |
0.0141 USD |
0.0143 USD |
0.0144 USD |
| 2025-06-17 |
0.0144 USD |
478,790.6883 |
0.0151 USD |
0.0144 USD |
0.0146 USD |
0.0145 USD |
| 2025-06-16 |
0.0156 USD |
48,860.3274 |
0.0153 USD |
0.0152 USD |
0.0153 USD |
0.0156 USD |
| 2025-06-15 |
0.0153 USD |
129,684.0170 |
0.0154 USD |
0.0152 USD |
0.0154 USD |
0.0154 USD |
| 2025-06-14 |
0.0151 USD |
76,148.2161 |
0.0154 USD |
0.0150 USD |
0.0152 USD |
0.0150 USD |
| 2025-06-13 |
0.0153 USD |
395,704.2912 |
0.0159 USD |
0.0148 USD |
0.0150 USD |
0.0153 USD |
| 2025-06-12 |
0.0162 USD |
72,949.1670 |
0.0166 USD |
0.0162 USD |
0.0163 USD |
0.0162 USD |
| 2025-06-11 |
0.0165 USD |
172,933.7657 |
0.0171 USD |
0.0165 USD |
0.0167 USD |
0.0165 USD |
| 2025-06-10 |
0.0167 USD |
42,812.6994 |
0.0166 USD |
0.0164 USD |
0.0165 USD |
0.0167 USD |
| 2025-06-09 |
0.0166 USD |
99,523.9437 |
0.0161 USD |
0.0159 USD |
0.0160 USD |
0.0165 USD |
| 2025-06-08 |
0.0161 USD |
47,330.0464 |
0.0162 USD |
0.0159 USD |
0.0159 USD |
0.0161 USD |
| 2025-06-07 |
0.0162 USD |
50,621.3026 |
0.0158 USD |
0.0158 USD |
0.0159 USD |
0.0162 USD |
| 2025-06-06 |
0.0158 USD |
60,387.5886 |
0.0158 USD |
0.0157 USD |
0.0159 USD |
0.0158 USD |
| 2025-06-05 |
0.0158 USD |
236,398.2768 |
0.0166 USD |
0.0156 USD |
0.0158 USD |
0.0158 USD |
| 2025-06-04 |
0.0166 USD |
95,962.4280 |
0.0169 USD |
0.0165 USD |
0.0167 USD |
0.0166 USD |
| 2025-06-03 |
0.0169 USD |
90,624.1050 |
0.0166 USD |
0.0165 USD |
0.0166 USD |
0.0169 USD |
| 2025-06-02 |
0.0166 USD |
175,503.0997 |
0.0162 USD |
0.0160 USD |
0.0160 USD |
0.0167 USD |
| 2025-06-01 |
0.0162 USD |
101,472.3249 |
0.0160 USD |
0.0157 USD |
0.0157 USD |
0.0161 USD |
| 2025-05-31 |
0.0161 USD |
240,993.4499 |
0.0159 USD |
0.0155 USD |
0.0157 USD |
0.0161 USD |