Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-08 |
0.0208 USD |
143,737.3866 |
0.0207 USD |
0.0205 USD |
0.0207 USD |
0.0210 USD |
| 2022-12-07 |
0.0209 USD |
30,673.3427 |
0.0217 USD |
0.0205 USD |
0.0207 USD |
0.0208 USD |
| 2022-12-06 |
0.0215 USD |
88,334.2055 |
0.0215 USD |
0.0212 USD |
0.0214 USD |
0.0217 USD |
| 2022-12-05 |
0.0213 USD |
2,136,066.3426 |
0.0217 USD |
0.0212 USD |
0.0215 USD |
0.0215 USD |
| 2022-12-04 |
0.0215 USD |
78,591.5596 |
0.0215 USD |
0.0206 USD |
0.0212 USD |
0.0217 USD |
| 2022-12-03 |
0.0217 USD |
222,638.3270 |
0.0220 USD |
0.0214 USD |
0.0218 USD |
0.0214 USD |
| 2022-12-02 |
0.0213 USD |
486,008.7156 |
0.0223 USD |
0.0197 USD |
0.0213 USD |
0.0220 USD |
| 2022-12-01 |
0.0226 USD |
101,137.4901 |
0.0228 USD |
0.0218 USD |
0.0223 USD |
0.0223 USD |
| 2022-11-30 |
0.0225 USD |
109,616.7688 |
0.0218 USD |
0.0218 USD |
0.0223 USD |
0.0229 USD |
| 2022-11-29 |
0.0215 USD |
336,441.5829 |
0.0216 USD |
0.0194 USD |
0.0216 USD |
0.0219 USD |
| 2022-11-28 |
0.0220 USD |
168,879.0617 |
0.0221 USD |
0.0210 USD |
0.0214 USD |
0.0216 USD |
| 2022-11-27 |
0.0226 USD |
137,092.9093 |
0.0226 USD |
0.0221 USD |
0.0226 USD |
0.0221 USD |
| 2022-11-26 |
0.0228 USD |
42,721.3209 |
0.0227 USD |
0.0225 USD |
0.0226 USD |
0.0226 USD |
| 2022-11-25 |
0.0226 USD |
52,280.4768 |
0.0234 USD |
0.0222 USD |
0.0226 USD |
0.0228 USD |
| 2022-11-24 |
0.0238 USD |
158,599.3096 |
0.0228 USD |
0.0227 USD |
0.0231 USD |
0.0233 USD |
| 2022-11-23 |
0.0219 USD |
200,645.0601 |
0.0216 USD |
0.0215 USD |
0.0219 USD |
0.0227 USD |
| 2022-11-22 |
0.0209 USD |
202,066.2378 |
0.0208 USD |
0.0200 USD |
0.0204 USD |
0.0216 USD |
| 2022-11-21 |
0.0206 USD |
2,422,031.7571 |
0.0205 USD |
0.0198 USD |
0.0200 USD |
0.0208 USD |
| 2022-11-20 |
0.0215 USD |
373,974.3421 |
0.0220 USD |
0.0205 USD |
0.0207 USD |
0.0206 USD |
| 2022-11-19 |
0.0218 USD |
216,822.5109 |
0.0212 USD |
0.0211 USD |
0.0213 USD |
0.0220 USD |
| 2022-11-18 |
0.0209 USD |
391,383.7917 |
0.0209 USD |
0.0197 USD |
0.0209 USD |
0.0212 USD |
| 2022-11-17 |
0.0207 USD |
404,019.9954 |
0.0206 USD |
0.0194 USD |
0.0203 USD |
0.0210 USD |
| 2022-11-16 |
0.0208 USD |
437,512.0596 |
0.0217 USD |
0.0191 USD |
0.0203 USD |
0.0205 USD |
| 2022-11-15 |
0.0215 USD |
231,111.6388 |
0.0212 USD |
0.0209 USD |
0.0212 USD |
0.0217 USD |
| 2022-11-14 |
0.0209 USD |
384,072.4439 |
0.0203 USD |
0.0192 USD |
0.0197 USD |
0.0213 USD |
| 2022-11-13 |
0.0209 USD |
605,015.8917 |
0.0200 USD |
0.0185 USD |
0.0203 USD |
0.0203 USD |
| 2022-11-12 |
0.0211 USD |
338,815.0897 |
0.0209 USD |
0.0194 USD |
0.0207 USD |
0.0207 USD |
| 2022-11-11 |
0.0220 USD |
356,301.7820 |
0.0232 USD |
0.0197 USD |
0.0206 USD |
0.0206 USD |
| 2022-11-10 |
0.0210 USD |
622,882.2372 |
0.0195 USD |
0.0190 USD |
0.0201 USD |
0.0229 USD |
| 2022-11-09 |
0.0223 USD |
748,782.2881 |
0.0254 USD |
0.0188 USD |
0.0203 USD |
0.0203 USD |
| 2022-11-08 |
0.0267 USD |
473,027.3698 |
0.0295 USD |
0.0209 USD |
0.0254 USD |
0.0258 USD |
| 2022-11-07 |
0.0295 USD |
645,943.5744 |
0.0294 USD |
0.0286 USD |
0.0291 USD |
0.0290 USD |
| 2022-11-06 |
0.0309 USD |
263,965.2219 |
0.0312 USD |
0.0298 USD |
0.0303 USD |
0.0298 USD |
| 2022-11-05 |
0.0317 USD |
668,180.5018 |
0.0320 USD |
0.0300 USD |
0.0314 USD |
0.0311 USD |
| 2022-11-04 |
0.0308 USD |
556,668.2699 |
0.0297 USD |
0.0295 USD |
0.0303 USD |
0.0318 USD |
| 2022-11-03 |
0.0300 USD |
491,972.5756 |
0.0286 USD |
0.0285 USD |
0.0289 USD |
0.0295 USD |
| 2022-11-02 |
0.0289 USD |
657,321.1530 |
0.0296 USD |
0.0281 USD |
0.0284 USD |
0.0285 USD |
| 2022-11-01 |
0.0302 USD |
225,523.2628 |
0.0295 USD |
0.0293 USD |
0.0295 USD |
0.0295 USD |
| 2022-10-31 |
0.0291 USD |
212,416.8689 |
0.0294 USD |
0.0285 USD |
0.0287 USD |
0.0294 USD |
| 2022-10-30 |
0.0297 USD |
242,612.0144 |
0.0297 USD |
0.0289 USD |
0.0294 USD |
0.0294 USD |
| 2022-10-29 |
0.0298 USD |
82,225.7217 |
0.0292 USD |
0.0292 USD |
0.0295 USD |
0.0296 USD |
| 2022-10-28 |
0.0288 USD |
124,421.5488 |
0.0286 USD |
0.0280 USD |
0.0284 USD |
0.0292 USD |
| 2022-10-27 |
0.0293 USD |
182,629.5337 |
0.0292 USD |
0.0286 USD |
0.0288 USD |
0.0286 USD |
| 2022-10-26 |
0.0289 USD |
199,529.5582 |
0.0285 USD |
0.0282 USD |
0.0286 USD |
0.0292 USD |
| 2022-10-25 |
0.0285 USD |
165,062.7796 |
0.0281 USD |
0.0278 USD |
0.0280 USD |
0.0285 USD |
| 2022-10-24 |
0.0283 USD |
205,797.6954 |
0.0288 USD |
0.0273 USD |
0.0281 USD |
0.0280 USD |
| 2022-10-23 |
0.0282 USD |
74,149.2148 |
0.0288 USD |
0.0275 USD |
0.0281 USD |
0.0287 USD |
| 2022-10-22 |
0.0286 USD |
99,019.3371 |
0.0285 USD |
0.0278 USD |
0.0283 USD |
0.0289 USD |
| 2022-10-21 |
0.0280 USD |
481,097.6379 |
0.0291 USD |
0.0264 USD |
0.0278 USD |
0.0285 USD |
| 2022-10-20 |
0.0297 USD |
158,740.7578 |
0.0298 USD |
0.0289 USD |
0.0291 USD |
0.0292 USD |