Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-26 |
0.0935 USD |
2,861,912.6899 |
0.0933 USD |
0.0910 USD |
0.0919 USD |
0.0916 USD |
| 2021-10-25 |
0.0933 USD |
1,521,723.5576 |
0.0911 USD |
0.0908 USD |
0.0924 USD |
0.0932 USD |
| 2021-10-24 |
0.0918 USD |
1,688,144.3869 |
0.0933 USD |
0.0886 USD |
0.0906 USD |
0.0915 USD |
| 2021-10-23 |
0.0934 USD |
1,325,820.8623 |
0.0935 USD |
0.0921 USD |
0.0930 USD |
0.0933 USD |
| 2021-10-22 |
0.0940 USD |
934,180.6233 |
0.0936 USD |
0.0915 USD |
0.0934 USD |
0.0934 USD |
| 2021-10-21 |
0.0982 USD |
3,490,331.2326 |
0.0979 USD |
0.0920 USD |
0.0941 USD |
0.0940 USD |
| 2021-10-20 |
0.0974 USD |
4,173,573.1879 |
0.0953 USD |
0.0950 USD |
0.0954 USD |
0.0981 USD |
| 2021-10-19 |
0.0993 USD |
4,248,978.0137 |
0.1037 USD |
0.0940 USD |
0.0947 USD |
0.0960 USD |
| 2021-10-18 |
0.1050 USD |
20,333,878.9908 |
0.0880 USD |
0.0876 USD |
0.0884 USD |
0.1017 USD |
| 2021-10-17 |
0.0897 USD |
1,692,506.9419 |
0.0905 USD |
0.0857 USD |
0.0875 USD |
0.0875 USD |
| 2021-10-16 |
0.0912 USD |
1,429,237.9677 |
0.0903 USD |
0.0894 USD |
0.0903 USD |
0.0903 USD |
| 2021-10-15 |
0.0891 USD |
1,810,919.7443 |
0.0914 USD |
0.0851 USD |
0.0867 USD |
0.0900 USD |
| 2021-10-14 |
0.0904 USD |
2,249,179.7030 |
0.0876 USD |
0.0875 USD |
0.0878 USD |
0.0910 USD |
| 2021-10-13 |
0.0859 USD |
1,928,669.7017 |
0.0853 USD |
0.0837 USD |
0.0846 USD |
0.0875 USD |
| 2021-10-12 |
0.0847 USD |
1,940,469.6316 |
0.0888 USD |
0.0816 USD |
0.0828 USD |
0.0853 USD |
| 2021-10-11 |
0.0896 USD |
1,637,704.4888 |
0.0907 USD |
0.0862 USD |
0.0874 USD |
0.0876 USD |
| 2021-10-10 |
0.0923 USD |
1,449,757.9754 |
0.0928 USD |
0.0900 USD |
0.0913 USD |
0.0915 USD |
| 2021-10-09 |
0.0941 USD |
1,506,346.0672 |
0.0934 USD |
0.0918 USD |
0.0922 USD |
0.0925 USD |
| 2021-10-08 |
0.0933 USD |
3,070,248.8557 |
0.0898 USD |
0.0889 USD |
0.0904 USD |
0.0934 USD |
| 2021-10-07 |
0.0876 USD |
2,711,408.2269 |
0.0885 USD |
0.0852 USD |
0.0868 USD |
0.0895 USD |
| 2021-10-06 |
0.0897 USD |
3,874,161.6663 |
0.0924 USD |
0.0851 USD |
0.0867 USD |
0.0885 USD |
| 2021-10-05 |
0.0875 USD |
3,703,976.5498 |
0.0828 USD |
0.0818 USD |
0.0827 USD |
0.0916 USD |
| 2021-10-04 |
0.0833 USD |
1,056,887.5002 |
0.0864 USD |
0.0800 USD |
0.0824 USD |
0.0829 USD |
| 2021-10-03 |
0.0861 USD |
1,130,000.3736 |
0.0853 USD |
0.0840 USD |
0.0851 USD |
0.0862 USD |
| 2021-10-02 |
0.0849 USD |
1,181,558.4670 |
0.0850 USD |
0.0830 USD |
0.0838 USD |
0.0849 USD |
| 2021-10-01 |
0.0821 USD |
1,413,441.0812 |
0.0793 USD |
0.0789 USD |
0.0803 USD |
0.0846 USD |
| 2021-09-30 |
0.0779 USD |
881,863.0591 |
0.0746 USD |
0.0742 USD |
0.0760 USD |
0.0781 USD |
| 2021-09-29 |
0.0762 USD |
644,054.2494 |
0.0741 USD |
0.0732 USD |
0.0740 USD |
0.0745 USD |
| 2021-09-28 |
0.0759 USD |
1,263,525.6262 |
0.0755 USD |
0.0734 USD |
0.0743 USD |
0.0750 USD |
| 2021-09-27 |
0.0781 USD |
657,985.9610 |
0.0786 USD |
0.0758 USD |
0.0772 USD |
0.0768 USD |
| 2021-09-26 |
0.0792 USD |
418,769.8028 |
0.0810 USD |
0.0736 USD |
0.0753 USD |
0.0783 USD |
| 2021-09-25 |
0.0821 USD |
911,754.6704 |
0.0811 USD |
0.0792 USD |
0.0810 USD |
0.0810 USD |
| 2021-09-24 |
0.0805 USD |
1,005,544.4182 |
0.0875 USD |
0.0755 USD |
0.0785 USD |
0.0822 USD |
| 2021-09-23 |
0.0858 USD |
2,287,233.0057 |
0.0863 USD |
0.0824 USD |
0.0840 USD |
0.0868 USD |
| 2021-09-22 |
0.0839 USD |
2,588,576.1289 |
0.0767 USD |
0.0748 USD |
0.0785 USD |
0.0860 USD |
| 2021-09-21 |
0.0807 USD |
2,063,477.0638 |
0.0806 USD |
0.0748 USD |
0.0774 USD |
0.0763 USD |
| 2021-09-20 |
0.0863 USD |
1,414,421.4970 |
0.0937 USD |
0.0780 USD |
0.0811 USD |
0.0800 USD |
| 2021-09-19 |
0.0951 USD |
348,696.6619 |
0.0965 USD |
0.0928 USD |
0.0934 USD |
0.0932 USD |
| 2021-09-18 |
0.0966 USD |
703,787.7930 |
0.0960 USD |
0.0945 USD |
0.0960 USD |
0.0964 USD |
| 2021-09-17 |
0.0974 USD |
1,603,142.7723 |
0.0985 USD |
0.0945 USD |
0.0953 USD |
0.0957 USD |
| 2021-09-16 |
0.0996 USD |
1,173,951.6030 |
0.1014 USD |
0.0958 USD |
0.0982 USD |
0.0982 USD |
| 2021-09-15 |
0.1002 USD |
1,154,374.1745 |
0.0985 USD |
0.0974 USD |
0.0986 USD |
0.1012 USD |
| 2021-09-14 |
0.0974 USD |
894,730.2883 |
0.0953 USD |
0.0941 USD |
0.0956 USD |
0.0988 USD |
| 2021-09-13 |
0.0956 USD |
980,485.7527 |
0.1006 USD |
0.0892 USD |
0.0932 USD |
0.0954 USD |
| 2021-09-12 |
0.0998 USD |
1,022,778.4814 |
0.0984 USD |
0.0958 USD |
0.0971 USD |
0.1006 USD |
| 2021-09-11 |
0.0974 USD |
1,175,786.9884 |
0.0956 USD |
0.0934 USD |
0.0957 USD |
0.0978 USD |
| 2021-09-10 |
0.0989 USD |
1,222,224.9771 |
0.1022 USD |
0.0933 USD |
0.0953 USD |
0.0953 USD |
| 2021-09-09 |
0.1015 USD |
5,007,557.4140 |
0.0993 USD |
0.0980 USD |
0.1002 USD |
0.1024 USD |
| 2021-09-08 |
0.0975 USD |
3,393,194.1154 |
0.0991 USD |
0.0875 USD |
0.0914 USD |
0.0993 USD |
| 2021-09-07 |
0.1017 USD |
7,762,167.2347 |
0.1238 USD |
0.0841 USD |
0.0996 USD |
0.0995 USD |