Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-22 |
0.0993 USD |
1,228,881.7986 |
0.0999 USD |
0.0973 USD |
0.0990 USD |
0.1000 USD |
| 2021-08-21 |
0.1010 USD |
782,567.1732 |
0.1029 USD |
0.0992 USD |
0.1000 USD |
0.1000 USD |
| 2021-08-20 |
0.1002 USD |
1,489,781.1772 |
0.0998 USD |
0.0980 USD |
0.0989 USD |
0.1023 USD |
| 2021-08-19 |
0.0969 USD |
733,658.4048 |
0.0978 USD |
0.0935 USD |
0.0948 USD |
0.0987 USD |
| 2021-08-18 |
0.0966 USD |
1,517,537.0574 |
0.0951 USD |
0.0904 USD |
0.0947 USD |
0.0977 USD |
| 2021-08-17 |
0.1015 USD |
3,173,386.0338 |
0.1020 USD |
0.0937 USD |
0.0965 USD |
0.0962 USD |
| 2021-08-16 |
0.1068 USD |
1,186,089.9264 |
0.1076 USD |
0.1009 USD |
0.1043 USD |
0.1039 USD |
| 2021-08-15 |
0.1052 USD |
1,570,723.5180 |
0.1030 USD |
0.1015 USD |
0.1028 USD |
0.1076 USD |
| 2021-08-14 |
0.1035 USD |
1,191,867.3583 |
0.1025 USD |
0.0991 USD |
0.1012 USD |
0.1028 USD |
| 2021-08-13 |
0.0985 USD |
1,435,738.0500 |
0.0944 USD |
0.0933 USD |
0.0954 USD |
0.1017 USD |
| 2021-08-12 |
0.0955 USD |
799,273.3589 |
0.0976 USD |
0.0916 USD |
0.0936 USD |
0.0936 USD |
| 2021-08-11 |
0.1000 USD |
1,892,292.8936 |
0.0964 USD |
0.0945 USD |
0.0982 USD |
0.0977 USD |
| 2021-08-10 |
0.0958 USD |
1,683,080.1710 |
0.0950 USD |
0.0925 USD |
0.0947 USD |
0.0957 USD |
| 2021-08-09 |
0.0937 USD |
649,834.2528 |
0.0934 USD |
0.0894 USD |
0.0913 USD |
0.0956 USD |
| 2021-08-08 |
0.0965 USD |
1,368,564.8018 |
0.1014 USD |
0.0920 USD |
0.0933 USD |
0.0934 USD |
| 2021-08-07 |
0.0987 USD |
2,798,997.0891 |
0.0971 USD |
0.0953 USD |
0.0971 USD |
0.1014 USD |
| 2021-08-06 |
0.0961 USD |
995,431.7768 |
0.0956 USD |
0.0939 USD |
0.0951 USD |
0.0972 USD |
| 2021-08-05 |
0.0949 USD |
827,533.4551 |
0.0960 USD |
0.0909 USD |
0.0932 USD |
0.0965 USD |
| 2021-08-04 |
0.0963 USD |
1,834,538.5127 |
0.0938 USD |
0.0920 USD |
0.0932 USD |
0.0964 USD |
| 2021-08-03 |
0.0985 USD |
4,561,959.5938 |
0.0978 USD |
0.0921 USD |
0.0934 USD |
0.0941 USD |
| 2021-08-02 |
0.0989 USD |
7,063,079.4823 |
0.1041 USD |
0.0904 USD |
0.0920 USD |
0.0991 USD |
| 2021-08-01 |
0.0965 USD |
6,480,677.4528 |
0.0857 USD |
0.0838 USD |
0.0876 USD |
0.1017 USD |
| 2021-07-31 |
0.0834 USD |
724,691.1137 |
0.0844 USD |
0.0820 USD |
0.0824 USD |
0.0841 USD |
| 2021-07-30 |
0.0817 USD |
2,114,384.9027 |
0.0832 USD |
0.0790 USD |
0.0803 USD |
0.0847 USD |
| 2021-07-29 |
0.0828 USD |
2,571,571.5033 |
0.0832 USD |
0.0801 USD |
0.0813 USD |
0.0838 USD |
| 2021-07-28 |
0.0855 USD |
5,540,316.3433 |
0.0840 USD |
0.0816 USD |
0.0833 USD |
0.0833 USD |
| 2021-07-27 |
0.0823 USD |
5,308,859.7682 |
0.0729 USD |
0.0672 USD |
0.0691 USD |
0.0824 USD |
| 2021-07-26 |
0.0774 USD |
10,481,490.7672 |
0.0638 USD |
0.0638 USD |
0.0654 USD |
0.0739 USD |
| 2021-07-25 |
0.0629 USD |
458,451.2089 |
0.0633 USD |
0.0615 USD |
0.0619 USD |
0.0634 USD |
| 2021-07-24 |
0.0630 USD |
1,522,045.3083 |
0.0616 USD |
0.0615 USD |
0.0624 USD |
0.0629 USD |
| 2021-07-23 |
0.0607 USD |
1,118,955.2310 |
0.0613 USD |
0.0589 USD |
0.0594 USD |
0.0611 USD |
| 2021-07-22 |
0.0598 USD |
654,513.6035 |
0.0591 USD |
0.0585 USD |
0.0593 USD |
0.0606 USD |
| 2021-07-21 |
0.0580 USD |
820,750.3288 |
0.0554 USD |
0.0533 USD |
0.0544 USD |
0.0590 USD |
| 2021-07-20 |
0.0550 USD |
1,436,495.6703 |
0.0585 USD |
0.0524 USD |
0.0537 USD |
0.0554 USD |
| 2021-07-19 |
0.0610 USD |
1,748,235.6461 |
0.0624 USD |
0.0582 USD |
0.0589 USD |
0.0589 USD |
| 2021-07-18 |
0.0623 USD |
374,265.5996 |
0.0615 USD |
0.0610 USD |
0.0615 USD |
0.0615 USD |
| 2021-07-17 |
0.0617 USD |
923,635.0035 |
0.0620 USD |
0.0607 USD |
0.0613 USD |
0.0615 USD |
| 2021-07-16 |
0.0645 USD |
926,869.5430 |
0.0682 USD |
0.0624 USD |
0.0629 USD |
0.0626 USD |
| 2021-07-15 |
0.0697 USD |
1,159,189.3537 |
0.0737 USD |
0.0673 USD |
0.0683 USD |
0.0683 USD |
| 2021-07-14 |
0.0718 USD |
2,020,258.1559 |
0.0680 USD |
0.0680 USD |
0.0696 USD |
0.0731 USD |
| 2021-07-13 |
0.0688 USD |
807,922.1915 |
0.0701 USD |
0.0669 USD |
0.0679 USD |
0.0677 USD |
| 2021-07-12 |
0.0704 USD |
1,124,445.8079 |
0.0723 USD |
0.0682 USD |
0.0690 USD |
0.0695 USD |
| 2021-07-11 |
0.0712 USD |
421,749.6415 |
0.0710 USD |
0.0693 USD |
0.0700 USD |
0.0715 USD |
| 2021-07-10 |
0.0708 USD |
496,640.2423 |
0.0720 USD |
0.0690 USD |
0.0704 USD |
0.0712 USD |
| 2021-07-09 |
0.0698 USD |
1,030,270.2820 |
0.0717 USD |
0.0672 USD |
0.0684 USD |
0.0721 USD |
| 2021-07-08 |
0.0724 USD |
1,256,384.0642 |
0.0781 USD |
0.0696 USD |
0.0712 USD |
0.0714 USD |
| 2021-07-07 |
0.0782 USD |
1,233,186.6596 |
0.0744 USD |
0.0730 USD |
0.0743 USD |
0.0777 USD |
| 2021-07-06 |
0.0745 USD |
2,382,356.4270 |
0.0737 USD |
0.0725 USD |
0.0733 USD |
0.0743 USD |
| 2021-07-05 |
0.0737 USD |
626,904.9040 |
0.0760 USD |
0.0713 USD |
0.0724 USD |
0.0740 USD |
| 2021-07-04 |
0.0758 USD |
1,272,639.0054 |
0.0749 USD |
0.0720 USD |
0.0734 USD |
0.0760 USD |