Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-18 |
0.0361 USD |
850,627.9332 |
0.0376 USD |
0.0353 USD |
0.0365 USD |
0.0362 USD |
| 2023-03-17 |
0.0373 USD |
786,542.8927 |
0.0354 USD |
0.0347 USD |
0.0355 USD |
0.0370 USD |
| 2023-03-16 |
0.0355 USD |
411,991.1191 |
0.0349 USD |
0.0335 USD |
0.0343 USD |
0.0352 USD |
| 2023-03-15 |
0.0348 USD |
420,395.0664 |
0.0363 USD |
0.0322 USD |
0.0328 USD |
0.0345 USD |
| 2023-03-14 |
0.0361 USD |
493,122.5483 |
0.0342 USD |
0.0340 USD |
0.0346 USD |
0.0360 USD |
| 2023-03-13 |
0.0341 USD |
475,595.4148 |
0.0302 USD |
0.0288 USD |
0.0309 USD |
0.0343 USD |
| 2023-03-12 |
0.0297 USD |
81,236.7777 |
0.0281 USD |
0.0275 USD |
0.0279 USD |
0.0299 USD |
| 2023-03-11 |
0.0276 USD |
221,712.7232 |
0.0274 USD |
0.0268 USD |
0.0272 USD |
0.0276 USD |
| 2023-03-10 |
0.0277 USD |
508,949.0166 |
0.0279 USD |
0.0255 USD |
0.0263 USD |
0.0277 USD |
| 2023-03-09 |
0.0278 USD |
516,575.5923 |
0.0297 USD |
0.0272 USD |
0.0279 USD |
0.0276 USD |
| 2023-03-08 |
0.0296 USD |
389,674.7415 |
0.0322 USD |
0.0294 USD |
0.0306 USD |
0.0294 USD |
| 2023-03-07 |
0.0321 USD |
443,197.5674 |
0.0337 USD |
0.0314 USD |
0.0318 USD |
0.0318 USD |
| 2023-03-06 |
0.0341 USD |
69,192.3472 |
0.0343 USD |
0.0331 USD |
0.0335 USD |
0.0341 USD |
| 2023-03-05 |
0.0342 USD |
97,445.4299 |
0.0336 USD |
0.0332 USD |
0.0336 USD |
0.0344 USD |
| 2023-03-04 |
0.0337 USD |
446,001.0610 |
0.0355 USD |
0.0323 USD |
0.0331 USD |
0.0333 USD |
| 2023-03-03 |
0.0354 USD |
1,175,370.9026 |
0.0377 USD |
0.0329 USD |
0.0343 USD |
0.0354 USD |
| 2023-03-02 |
0.0375 USD |
766,650.2038 |
0.0397 USD |
0.0366 USD |
0.0370 USD |
0.0376 USD |
| 2023-03-01 |
0.0395 USD |
768,439.0533 |
0.0390 USD |
0.0382 USD |
0.0391 USD |
0.0394 USD |
| 2023-02-28 |
0.0391 USD |
469,953.4407 |
0.0421 USD |
0.0365 USD |
0.0391 USD |
0.0391 USD |
| 2023-02-27 |
0.0426 USD |
1,559,295.1682 |
0.0430 USD |
0.0407 USD |
0.0424 USD |
0.0414 USD |
| 2023-02-26 |
0.0431 USD |
668,407.1563 |
0.0408 USD |
0.0403 USD |
0.0413 USD |
0.0426 USD |
| 2023-02-25 |
0.0407 USD |
1,374,573.1760 |
0.0436 USD |
0.0391 USD |
0.0397 USD |
0.0406 USD |
| 2023-02-24 |
0.0432 USD |
447,020.5137 |
0.0478 USD |
0.0422 USD |
0.0431 USD |
0.0432 USD |
| 2023-02-23 |
0.0479 USD |
1,169,081.7549 |
0.0493 USD |
0.0474 USD |
0.0497 USD |
0.0480 USD |
| 2023-02-22 |
0.0488 USD |
3,258,509.1235 |
0.0460 USD |
0.0446 USD |
0.0467 USD |
0.0509 USD |
| 2023-02-21 |
0.0457 USD |
3,288,047.6923 |
0.0348 USD |
0.0328 USD |
0.0333 USD |
0.0450 USD |
| 2023-02-20 |
0.0349 USD |
1,318,435.7946 |
0.0324 USD |
0.0319 USD |
0.0335 USD |
0.0348 USD |
| 2023-02-19 |
0.0324 USD |
135,850.8150 |
0.0328 USD |
0.0318 USD |
0.0322 USD |
0.0325 USD |
| 2023-02-18 |
0.0330 USD |
127,383.9402 |
0.0325 USD |
0.0321 USD |
0.0327 USD |
0.0329 USD |
| 2023-02-17 |
0.0324 USD |
198,305.1772 |
0.0300 USD |
0.0296 USD |
0.0306 USD |
0.0327 USD |
| 2023-02-16 |
0.0302 USD |
225,655.4576 |
0.0325 USD |
0.0300 USD |
0.0314 USD |
0.0301 USD |
| 2023-02-15 |
0.0324 USD |
566,036.4168 |
0.0287 USD |
0.0283 USD |
0.0286 USD |
0.0319 USD |
| 2023-02-14 |
0.0284 USD |
163,755.6100 |
0.0278 USD |
0.0269 USD |
0.0272 USD |
0.0284 USD |
| 2023-02-13 |
0.0278 USD |
258,035.7942 |
0.0291 USD |
0.0265 USD |
0.0270 USD |
0.0274 USD |
| 2023-02-12 |
0.0290 USD |
129,468.6850 |
0.0301 USD |
0.0284 USD |
0.0293 USD |
0.0291 USD |
| 2023-02-11 |
0.0302 USD |
122,417.7733 |
0.0299 USD |
0.0291 USD |
0.0295 USD |
0.0304 USD |
| 2023-02-10 |
0.0300 USD |
532,578.7053 |
0.0299 USD |
0.0292 USD |
0.0296 USD |
0.0304 USD |
| 2023-02-09 |
0.0288 USD |
805,935.8319 |
0.0306 USD |
0.0279 USD |
0.0304 USD |
0.0284 USD |
| 2023-02-08 |
0.0306 USD |
1,416,504.2275 |
0.0312 USD |
0.0292 USD |
0.0302 USD |
0.0305 USD |
| 2023-02-07 |
0.0313 USD |
648,743.1141 |
0.0288 USD |
0.0283 USD |
0.0296 USD |
0.0312 USD |
| 2023-02-06 |
0.0287 USD |
351,226.6315 |
0.0279 USD |
0.0274 USD |
0.0278 USD |
0.0290 USD |
| 2023-02-05 |
0.0277 USD |
50,750.3729 |
0.0291 USD |
0.0270 USD |
0.0274 USD |
0.0278 USD |
| 2023-02-04 |
0.0295 USD |
117,919.9653 |
0.0286 USD |
0.0280 USD |
0.0282 USD |
0.0295 USD |
| 2023-02-03 |
0.0284 USD |
143,607.0112 |
0.0273 USD |
0.0273 USD |
0.0278 USD |
0.0282 USD |
| 2023-02-02 |
0.0273 USD |
349,318.8815 |
0.0274 USD |
0.0269 USD |
0.0275 USD |
0.0275 USD |
| 2023-02-01 |
0.0274 USD |
440,453.7508 |
0.0257 USD |
0.0256 USD |
0.0259 USD |
0.0274 USD |
| 2023-01-31 |
0.0258 USD |
144,454.2383 |
0.0251 USD |
0.0248 USD |
0.0251 USD |
0.0257 USD |
| 2023-01-30 |
0.0249 USD |
226,076.6321 |
0.0277 USD |
0.0242 USD |
0.0250 USD |
0.0249 USD |
| 2023-01-29 |
0.0278 USD |
102,053.9249 |
0.0272 USD |
0.0259 USD |
0.0266 USD |
0.0276 USD |
| 2023-01-28 |
0.0272 USD |
107,830.8373 |
0.0279 USD |
0.0261 USD |
0.0272 USD |
0.0265 USD |