Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.0402 USD |
1,656,696.6486 |
0.0380 USD |
0.0368 USD |
0.0374 USD |
0.0397 USD |
| 2024-03-01 |
0.0382 USD |
945,523.5811 |
0.0371 USD |
0.0364 USD |
0.0373 USD |
0.0380 USD |
| 2024-02-29 |
0.0372 USD |
2,758,210.3869 |
0.0347 USD |
0.0338 USD |
0.0346 USD |
0.0363 USD |
| 2024-02-28 |
0.0343 USD |
1,386,376.6837 |
0.0339 USD |
0.0330 USD |
0.0339 USD |
0.0345 USD |
| 2024-02-27 |
0.0343 USD |
710,232.8624 |
0.0331 USD |
0.0325 USD |
0.0328 USD |
0.0339 USD |
| 2024-02-26 |
0.0331 USD |
505,048.6935 |
0.0323 USD |
0.0311 USD |
0.0320 USD |
0.0333 USD |
| 2024-02-25 |
0.0325 USD |
659,772.8939 |
0.0307 USD |
0.0307 USD |
0.0310 USD |
0.0324 USD |
| 2024-02-24 |
0.0308 USD |
934,712.5779 |
0.0295 USD |
0.0286 USD |
0.0290 USD |
0.0312 USD |
| 2024-02-23 |
0.0294 USD |
443,705.3539 |
0.0301 USD |
0.0284 USD |
0.0291 USD |
0.0294 USD |
| 2024-02-22 |
0.0301 USD |
395,808.1797 |
0.0298 USD |
0.0293 USD |
0.0296 USD |
0.0303 USD |
| 2024-02-21 |
0.0295 USD |
445,687.2131 |
0.0318 USD |
0.0284 USD |
0.0287 USD |
0.0295 USD |
| 2024-02-20 |
0.0318 USD |
1,676,781.9239 |
0.0304 USD |
0.0290 USD |
0.0302 USD |
0.0316 USD |
| 2024-02-19 |
0.0306 USD |
1,088,823.4379 |
0.0287 USD |
0.0284 USD |
0.0287 USD |
0.0304 USD |
| 2024-02-18 |
0.0287 USD |
241,349.0602 |
0.0275 USD |
0.0273 USD |
0.0276 USD |
0.0287 USD |
| 2024-02-17 |
0.0275 USD |
198,127.5889 |
0.0280 USD |
0.0268 USD |
0.0272 USD |
0.0277 USD |
| 2024-02-16 |
0.0280 USD |
595,748.5375 |
0.0280 USD |
0.0272 USD |
0.0277 USD |
0.0281 USD |
| 2024-02-15 |
0.0278 USD |
476,167.1556 |
0.0266 USD |
0.0265 USD |
0.0267 USD |
0.0280 USD |
| 2024-02-14 |
0.0267 USD |
280,272.3753 |
0.0249 USD |
0.0247 USD |
0.0247 USD |
0.0267 USD |
| 2024-02-13 |
0.0249 USD |
132,760.1573 |
0.0253 USD |
0.0242 USD |
0.0247 USD |
0.0249 USD |
| 2024-02-12 |
0.0253 USD |
152,448.0824 |
0.0247 USD |
0.0244 USD |
0.0246 USD |
0.0253 USD |
| 2024-02-11 |
0.0247 USD |
103,948.2309 |
0.0246 USD |
0.0245 USD |
0.0246 USD |
0.0247 USD |
| 2024-02-10 |
0.0246 USD |
58,555.9678 |
0.0249 USD |
0.0244 USD |
0.0245 USD |
0.0246 USD |
| 2024-02-09 |
0.0249 USD |
102,273.8164 |
0.0244 USD |
0.0244 USD |
0.0244 USD |
0.0249 USD |
| 2024-02-08 |
0.0244 USD |
119,471.8610 |
0.0244 USD |
0.0242 USD |
0.0242 USD |
0.0244 USD |
| 2024-02-07 |
0.0244 USD |
132,087.2449 |
0.0240 USD |
0.0238 USD |
0.0239 USD |
0.0244 USD |
| 2024-02-06 |
0.0242 USD |
594,255.8440 |
0.0238 USD |
0.0234 USD |
0.0236 USD |
0.0242 USD |
| 2024-02-05 |
0.0237 USD |
247,813.6649 |
0.0237 USD |
0.0233 USD |
0.0235 USD |
0.0235 USD |
| 2024-02-04 |
0.0236 USD |
84,955.4339 |
0.0242 USD |
0.0236 USD |
0.0237 USD |
0.0237 USD |
| 2024-02-03 |
0.0242 USD |
72,884.8051 |
0.0238 USD |
0.0238 USD |
0.0238 USD |
0.0243 USD |
| 2024-02-02 |
0.0237 USD |
300,455.6731 |
0.0235 USD |
0.0233 USD |
0.0235 USD |
0.0237 USD |
| 2024-02-01 |
0.0235 USD |
273,115.4493 |
0.0236 USD |
0.0230 USD |
0.0232 USD |
0.0233 USD |
| 2024-01-31 |
0.0234 USD |
672,928.0500 |
0.0243 USD |
0.0231 USD |
0.0236 USD |
0.0233 USD |
| 2024-01-30 |
0.0242 USD |
265,063.1435 |
0.0248 USD |
0.0244 USD |
0.0246 USD |
0.0245 USD |
| 2024-01-29 |
0.0248 USD |
139,951.4289 |
0.0241 USD |
0.0240 USD |
0.0241 USD |
0.0248 USD |
| 2024-01-28 |
0.0241 USD |
115,808.9607 |
0.0250 USD |
0.0238 USD |
0.0240 USD |
0.0239 USD |
| 2024-01-27 |
0.0250 USD |
75,372.7646 |
0.0242 USD |
0.0238 USD |
0.0240 USD |
0.0250 USD |
| 2024-01-26 |
0.0242 USD |
206,241.3298 |
0.0232 USD |
0.0229 USD |
0.0230 USD |
0.0242 USD |
| 2024-01-25 |
0.0231 USD |
263,620.8054 |
0.0230 USD |
0.0227 USD |
0.0228 USD |
0.0231 USD |
| 2024-01-24 |
0.0228 USD |
153,207.2475 |
0.0226 USD |
0.0221 USD |
0.0221 USD |
0.0227 USD |
| 2024-01-23 |
0.0226 USD |
365,225.0046 |
0.0229 USD |
0.0214 USD |
0.0218 USD |
0.0223 USD |
| 2024-01-22 |
0.0229 USD |
234,895.3682 |
0.0244 USD |
0.0226 USD |
0.0232 USD |
0.0232 USD |
| 2024-01-21 |
0.0244 USD |
103,531.1991 |
0.0245 USD |
0.0243 USD |
0.0244 USD |
0.0244 USD |
| 2024-01-20 |
0.0245 USD |
38,340.3291 |
0.0238 USD |
0.0238 USD |
0.0238 USD |
0.0245 USD |
| 2024-01-19 |
0.0238 USD |
356,526.2644 |
0.0242 USD |
0.0229 USD |
0.0236 USD |
0.0238 USD |
| 2024-01-18 |
0.0242 USD |
218,823.0721 |
0.0255 USD |
0.0236 USD |
0.0241 USD |
0.0243 USD |
| 2024-01-17 |
0.0254 USD |
683,283.5254 |
0.0257 USD |
0.0250 USD |
0.0252 USD |
0.0254 USD |
| 2024-01-16 |
0.0258 USD |
641,344.6624 |
0.0248 USD |
0.0246 USD |
0.0249 USD |
0.0257 USD |
| 2024-01-15 |
0.0248 USD |
452,514.7285 |
0.0240 USD |
0.0240 USD |
0.0244 USD |
0.0248 USD |
| 2024-01-14 |
0.0243 USD |
705,542.2171 |
0.0250 USD |
0.0243 USD |
0.0246 USD |
0.0245 USD |
| 2024-01-13 |
0.0252 USD |
409,524.9189 |
0.0246 USD |
0.0237 USD |
0.0242 USD |
0.0252 USD |