Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-02 |
0.0165 USD |
494,295.6603 |
0.0181 USD |
0.0164 USD |
0.0170 USD |
0.0164 USD |
| 2025-04-01 |
0.0181 USD |
175,842.7327 |
0.0177 USD |
0.0176 USD |
0.0176 USD |
0.0180 USD |
| 2025-03-31 |
0.0175 USD |
338,560.3125 |
0.0178 USD |
0.0171 USD |
0.0174 USD |
0.0176 USD |
| 2025-03-30 |
0.0177 USD |
113,077.5511 |
0.0181 USD |
0.0176 USD |
0.0178 USD |
0.0180 USD |
| 2025-03-29 |
0.0180 USD |
218,499.0321 |
0.0187 USD |
0.0180 USD |
0.0180 USD |
0.0180 USD |
| 2025-03-28 |
0.0187 USD |
363,643.7121 |
0.0198 USD |
0.0182 USD |
0.0184 USD |
0.0186 USD |
| 2025-03-27 |
0.0200 USD |
146,698.1974 |
0.0196 USD |
0.0195 USD |
0.0198 USD |
0.0200 USD |
| 2025-03-26 |
0.0197 USD |
498,877.5383 |
0.0202 USD |
0.0194 USD |
0.0195 USD |
0.0198 USD |
| 2025-03-25 |
0.0202 USD |
679,686.3890 |
0.0206 USD |
0.0199 USD |
0.0201 USD |
0.0201 USD |
| 2025-03-24 |
0.0215 USD |
6,301,948.7304 |
0.0177 USD |
0.0176 USD |
0.0176 USD |
0.0220 USD |
| 2025-03-23 |
0.0177 USD |
52,625.6052 |
0.0179 USD |
0.0175 USD |
0.0176 USD |
0.0177 USD |
| 2025-03-22 |
0.0181 USD |
59,266.9475 |
0.0174 USD |
0.0174 USD |
0.0176 USD |
0.0181 USD |
| 2025-03-21 |
0.0175 USD |
75,177.7288 |
0.0179 USD |
0.0173 USD |
0.0174 USD |
0.0174 USD |
| 2025-03-20 |
0.0179 USD |
69,707.7620 |
0.0186 USD |
0.0180 USD |
0.0181 USD |
0.0180 USD |
| 2025-03-19 |
0.0185 USD |
346,874.9546 |
0.0181 USD |
0.0179 USD |
0.0180 USD |
0.0185 USD |
| 2025-03-18 |
0.0178 USD |
175,291.6286 |
0.0182 USD |
0.0175 USD |
0.0175 USD |
0.0180 USD |
| 2025-03-17 |
0.0182 USD |
150,286.2599 |
0.0175 USD |
0.0175 USD |
0.0176 USD |
0.0183 USD |
| 2025-03-16 |
0.0173 USD |
184,001.9953 |
0.0180 USD |
0.0173 USD |
0.0175 USD |
0.0174 USD |
| 2025-03-15 |
0.0181 USD |
69,292.2947 |
0.0178 USD |
0.0176 USD |
0.0177 USD |
0.0181 USD |
| 2025-03-14 |
0.0179 USD |
274,547.6511 |
0.0172 USD |
0.0172 USD |
0.0174 USD |
0.0179 USD |
| 2025-03-13 |
0.0172 USD |
224,182.2488 |
0.0176 USD |
0.0167 USD |
0.0168 USD |
0.0171 USD |
| 2025-03-12 |
0.0176 USD |
195,275.6035 |
0.0171 USD |
0.0167 USD |
0.0168 USD |
0.0175 USD |
| 2025-03-11 |
0.0173 USD |
637,966.0922 |
0.0164 USD |
0.0156 USD |
0.0162 USD |
0.0173 USD |
| 2025-03-10 |
0.0166 USD |
589,518.2625 |
0.0171 USD |
0.0161 USD |
0.0167 USD |
0.0168 USD |
| 2025-03-09 |
0.0172 USD |
198,964.6043 |
0.0188 USD |
0.0169 USD |
0.0171 USD |
0.0171 USD |
| 2025-03-08 |
0.0187 USD |
252,286.0223 |
0.0187 USD |
0.0184 USD |
0.0185 USD |
0.0187 USD |
| 2025-03-07 |
0.0187 USD |
251,055.0842 |
0.0191 USD |
0.0182 USD |
0.0189 USD |
0.0189 USD |
| 2025-03-06 |
0.0190 USD |
206,167.5979 |
0.0197 USD |
0.0189 USD |
0.0190 USD |
0.0189 USD |
| 2025-03-05 |
0.0197 USD |
167,425.3021 |
0.0192 USD |
0.0188 USD |
0.0189 USD |
0.0195 USD |
| 2025-03-04 |
0.0192 USD |
622,906.1500 |
0.0194 USD |
0.0179 USD |
0.0187 USD |
0.0192 USD |
| 2025-03-03 |
0.0195 USD |
592,618.2194 |
0.0226 USD |
0.0190 USD |
0.0195 USD |
0.0195 USD |
| 2025-03-02 |
0.0225 USD |
552,395.3021 |
0.0207 USD |
0.0203 USD |
0.0204 USD |
0.0225 USD |
| 2025-03-01 |
0.0206 USD |
89,050.2270 |
0.0209 USD |
0.0201 USD |
0.0203 USD |
0.0207 USD |