Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
0.0190 USD |
6,483.1963 |
0.0188 USD |
0.0188 USD |
0.0189 USD |
0.0189 USD |
| 2025-05-21 |
0.0186 USD |
274,363.9679 |
0.0189 USD |
0.0184 USD |
0.0185 USD |
0.0186 USD |
| 2025-05-20 |
0.0189 USD |
139,392.1286 |
0.0186 USD |
0.0183 USD |
0.0185 USD |
0.0188 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 |
360,361.5112 |
0.0191 USD |
0.0185 USD |
0.0187 USD |
0.0186 USD |
| 2025-05-16 |
0.0192 USD |
167,985.3891 |
0.0197 USD |
0.0192 USD |
0.0194 USD |
0.0194 USD |
| 2025-05-15 |
0.0195 USD |
419,725.8687 |
0.0206 USD |
0.0191 USD |
0.0195 USD |
0.0195 USD |
| 2025-05-14 |
0.0206 USD |
550,341.1192 |
0.0218 USD |
0.0204 USD |
0.0206 USD |
0.0205 USD |
| 2025-05-13 |
0.0219 USD |
280,697.5824 |
0.0216 USD |
0.0203 USD |
0.0206 USD |
0.0219 USD |
| 2025-05-12 |
0.0216 USD |
372,817.9391 |
0.0213 USD |
0.0204 USD |
0.0211 USD |
0.0215 USD |
| 2025-05-11 |
0.0214 USD |
876,097.1173 |
0.0220 USD |
0.0209 USD |
0.0213 USD |
0.0215 USD |
| 2025-05-10 |
0.0219 USD |
372,591.8081 |
0.0208 USD |
0.0206 USD |
0.0208 USD |
0.0217 USD |
| 2025-05-09 |
0.0208 USD |
342,100.6064 |
0.0194 USD |
0.0194 USD |
0.0195 USD |
0.0207 USD |
| 2025-05-08 |
0.0195 USD |
140,038.7952 |
0.0177 USD |
0.0177 USD |
0.0179 USD |
0.0194 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 |
0.0177 USD |
192,942.1581 |
0.0182 USD |
0.0171 USD |
0.0173 USD |
0.0177 USD |
| 2025-05-05 |
0.0182 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 |
0.0186 USD |
1,210,776.1376 |
0.0196 USD |
0.0182 USD |
0.0185 USD |
0.0185 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 |
212,080.9330 |
0.0200 USD |
0.0191 USD |
0.0196 USD |
0.0198 USD |
| 2025-04-29 |
0.0200 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 |
0.0200 USD |
233,904.6584 |
0.0212 USD |
0.0200 USD |
0.0202 USD |
0.0202 USD |
| 2025-04-26 |
0.0211 USD |
1,852,189.7809 |
0.0200 USD |
0.0198 USD |
0.0201 USD |
0.0213 USD |
| 2025-04-25 |
0.0201 USD |
266,500.6679 |
0.0197 USD |
0.0193 USD |
0.0196 USD |
0.0199 USD |
| 2025-04-24 |
0.0196 USD |
151,375.4222 |
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 |
0.0196 USD |
402,955.3853 |
0.0187 USD |
0.0180 USD |
0.0184 USD |
0.0196 USD |
| 2025-04-21 |
0.0187 USD |
168,962.1764 |
0.0186 USD |
0.0185 USD |
0.0186 USD |
0.0186 USD |
| 2025-04-20 |
0.0186 USD |
122,240.2504 |
0.0188 USD |
0.0180 USD |
0.0182 USD |
0.0184 USD |
| 2025-04-19 |
0.0187 USD |
706,501.8115 |
0.0180 USD |
0.0180 USD |
0.0186 USD |
0.0188 USD |
| 2025-04-18 |
0.0178 USD |
1,551,722.0035 |
0.0172 USD |
0.0170 USD |
0.0172 USD |
0.0179 USD |
| 2025-04-17 |
0.0171 USD |
282,242.3615 |
0.0172 USD |
0.0168 USD |
0.0170 USD |
0.0171 USD |
| 2025-04-16 |
0.0171 USD |
692,853.4173 |
0.0165 USD |
0.0164 USD |
0.0166 USD |
0.0170 USD |
| 2025-04-15 |
0.0165 USD |
211,228.1629 |
0.0164 USD |
0.0163 USD |
0.0165 USD |
0.0163 USD |
| 2025-04-14 |
0.0165 USD |
200,234.1441 |
0.0167 USD |
0.0164 USD |
0.0166 USD |
0.0165 USD |
| 2025-04-13 |
0.0166 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 |
577,176.5826 |
0.0162 USD |
0.0154 USD |
0.0158 USD |
0.0162 USD |
| 2025-04-09 |
0.0163 USD |
606,249.1860 |
0.0146 USD |
0.0141 USD |
0.0147 USD |
0.0163 USD |
| 2025-04-08 |
0.0146 USD |
1,505,390.8458 |
0.0151 USD |
0.0145 USD |
0.0147 USD |
0.0147 USD |
| 2025-04-07 |
0.0153 USD |
1,551,167.9138 |
0.0151 USD |
0.0138 USD |
0.0142 USD |
0.0153 USD |
| 2025-04-06 |
0.0151 USD |
238,373.4275 |
0.0164 USD |
0.0150 USD |
0.0153 USD |
0.0150 USD |
| 2025-04-05 |
0.0163 USD |
50,841.8460 |
0.0169 USD |
0.0162 USD |
0.0163 USD |
0.0163 USD |
| 2025-04-04 |
0.0169 USD |
325,913.4055 |
0.0169 USD |
0.0162 USD |
0.0164 USD |
0.0168 USD |
| 2025-04-03 |
0.0168 USD |
185,563.7317 |
0.0164 USD |
0.0159 USD |
0.0163 USD |
0.0169 USD |