Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-27 |
0.0279 USD |
390,596.6342 |
0.0277 USD |
0.0267 USD |
0.0271 USD |
0.0276 USD |
| 2023-01-26 |
0.0277 USD |
465,269.8539 |
0.0278 USD |
0.0270 USD |
0.0277 USD |
0.0278 USD |
| 2023-01-25 |
0.0279 USD |
513,341.8803 |
0.0270 USD |
0.0258 USD |
0.0265 USD |
0.0275 USD |
| 2023-01-24 |
0.0276 USD |
1,008,707.4061 |
0.0266 USD |
0.0258 USD |
0.0260 USD |
0.0282 USD |
| 2023-01-23 |
0.0265 USD |
199,514.8409 |
0.0244 USD |
0.0244 USD |
0.0248 USD |
0.0262 USD |
| 2023-01-22 |
0.0243 USD |
99,832.4988 |
0.0241 USD |
0.0237 USD |
0.0242 USD |
0.0243 USD |
| 2023-01-21 |
0.0246 USD |
190,867.5382 |
0.0243 USD |
0.0235 USD |
0.0245 USD |
0.0243 USD |
| 2023-01-20 |
0.0243 USD |
140,077.5414 |
0.0227 USD |
0.0225 USD |
0.0228 USD |
0.0242 USD |
| 2023-01-19 |
0.0227 USD |
117,923.3240 |
0.0215 USD |
0.0215 USD |
0.0218 USD |
0.0224 USD |
| 2023-01-18 |
0.0216 USD |
283,963.8691 |
0.0232 USD |
0.0214 USD |
0.0220 USD |
0.0219 USD |
| 2023-01-17 |
0.0232 USD |
229,406.5384 |
0.0227 USD |
0.0227 USD |
0.0233 USD |
0.0232 USD |
| 2023-01-16 |
0.0227 USD |
321,658.9494 |
0.0231 USD |
0.0223 USD |
0.0227 USD |
0.0227 USD |
| 2023-01-15 |
0.0231 USD |
166,741.3981 |
0.0231 USD |
0.0218 USD |
0.0225 USD |
0.0232 USD |
| 2023-01-14 |
0.0230 USD |
374,668.5906 |
0.0218 USD |
0.0215 USD |
0.0222 USD |
0.0229 USD |
| 2023-01-13 |
0.0218 USD |
353,838.9214 |
0.0202 USD |
0.0202 USD |
0.0209 USD |
0.0215 USD |
| 2023-01-12 |
0.0203 USD |
386,468.6371 |
0.0195 USD |
0.0185 USD |
0.0193 USD |
0.0202 USD |
| 2023-01-11 |
0.0197 USD |
273,606.5534 |
0.0202 USD |
0.0190 USD |
0.0192 USD |
0.0191 USD |
| 2023-01-10 |
0.0202 USD |
255,032.5267 |
0.0198 USD |
0.0197 USD |
0.0200 USD |
0.0201 USD |
| 2023-01-09 |
0.0202 USD |
1,169,831.2610 |
0.0190 USD |
0.0185 USD |
0.0189 USD |
0.0213 USD |
| 2023-01-08 |
0.0190 USD |
546,312.1302 |
0.0164 USD |
0.0162 USD |
0.0163 USD |
0.0195 USD |
| 2023-01-07 |
0.0164 USD |
88,205.1251 |
0.0166 USD |
0.0162 USD |
0.0165 USD |
0.0162 USD |
| 2023-01-06 |
0.0166 USD |
55,121.9653 |
0.0161 USD |
0.0157 USD |
0.0159 USD |
0.0166 USD |
| 2023-01-05 |
0.0161 USD |
24,976.0623 |
0.0164 USD |
0.0160 USD |
0.0161 USD |
0.0160 USD |
| 2023-01-04 |
0.0163 USD |
70,594.5371 |
0.0158 USD |
0.0158 USD |
0.0159 USD |
0.0163 USD |
| 2023-01-03 |
0.0157 USD |
297,913.6842 |
0.0159 USD |
0.0155 USD |
0.0157 USD |
0.0158 USD |
| 2023-01-02 |
0.0157 USD |
286,767.2721 |
0.0157 USD |
0.0154 USD |
0.0155 USD |
0.0159 USD |
| 2023-01-01 |
0.0150 USD |
115,834.3393 |
0.0151 USD |
0.0143 USD |
0.0152 USD |
0.0156 USD |
| 2022-12-31 |
0.0150 USD |
211,897.7987 |
0.0152 USD |
0.0140 USD |
0.0148 USD |
0.0148 USD |
| 2022-12-30 |
0.0152 USD |
764,737.3652 |
0.0150 USD |
0.0145 USD |
0.0149 USD |
0.0150 USD |
| 2022-12-29 |
0.0149 USD |
186,471.2785 |
0.0153 USD |
0.0145 USD |
0.0148 USD |
0.0149 USD |
| 2022-12-28 |
0.0155 USD |
83,634.7186 |
0.0165 USD |
0.0150 USD |
0.0153 USD |
0.0153 USD |
| 2022-12-27 |
0.0166 USD |
51,132.9220 |
0.0170 USD |
0.0162 USD |
0.0164 USD |
0.0164 USD |
| 2022-12-26 |
0.0170 USD |
132,871.7761 |
0.0175 USD |
0.0167 USD |
0.0169 USD |
0.0170 USD |
| 2022-12-25 |
0.0178 USD |
36,057.1365 |
0.0175 USD |
0.0172 USD |
0.0175 USD |
0.0175 USD |
| 2022-12-24 |
0.0176 USD |
49,701.5300 |
0.0177 USD |
0.0175 USD |
0.0175 USD |
0.0175 USD |
| 2022-12-23 |
0.0175 USD |
42,014.9720 |
0.0175 USD |
0.0173 USD |
0.0175 USD |
0.0175 USD |
| 2022-12-22 |
0.0172 USD |
163,891.5782 |
0.0175 USD |
0.0170 USD |
0.0171 USD |
0.0175 USD |
| 2022-12-21 |
0.0175 USD |
150,987.4145 |
0.0178 USD |
0.0172 USD |
0.0174 USD |
0.0175 USD |
| 2022-12-20 |
0.0172 USD |
48,064.3983 |
0.0169 USD |
0.0160 USD |
0.0171 USD |
0.0180 USD |
| 2022-12-19 |
0.0180 USD |
389,496.2675 |
0.0182 USD |
0.0166 USD |
0.0169 USD |
0.0169 USD |
| 2022-12-18 |
0.0186 USD |
103,618.7023 |
0.0184 USD |
0.0180 USD |
0.0183 USD |
0.0182 USD |
| 2022-12-17 |
0.0182 USD |
251,837.2448 |
0.0184 USD |
0.0175 USD |
0.0180 USD |
0.0183 USD |
| 2022-12-16 |
0.0198 USD |
142,231.0587 |
0.0205 USD |
0.0181 USD |
0.0188 USD |
0.0184 USD |
| 2022-12-15 |
0.0204 USD |
326,499.3508 |
0.0209 USD |
0.0200 USD |
0.0205 USD |
0.0204 USD |
| 2022-12-14 |
0.0208 USD |
38,906.8846 |
0.0211 USD |
0.0197 USD |
0.0209 USD |
0.0209 USD |
| 2022-12-13 |
0.0206 USD |
128,365.1307 |
0.0207 USD |
0.0197 USD |
0.0200 USD |
0.0210 USD |
| 2022-12-12 |
0.0205 USD |
60,122.3352 |
0.0210 USD |
0.0202 USD |
0.0204 USD |
0.0206 USD |
| 2022-12-11 |
0.0213 USD |
69,591.7450 |
0.0214 USD |
0.0209 USD |
0.0211 USD |
0.0211 USD |
| 2022-12-10 |
0.0212 USD |
66,333.1040 |
0.0210 USD |
0.0206 USD |
0.0210 USD |
0.0214 USD |
| 2022-12-09 |
0.0210 USD |
81,191.9950 |
0.0210 USD |
0.0206 USD |
0.0209 USD |
0.0210 USD |