Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-30 |
0.0364 USD |
400,392.5548 |
0.0370 USD |
0.0343 USD |
0.0346 USD |
0.0353 USD |
| 2022-08-29 |
0.0367 USD |
715,875.0181 |
0.0360 USD |
0.0348 USD |
0.0356 USD |
0.0369 USD |
| 2022-08-28 |
0.0373 USD |
198,806.6087 |
0.0360 USD |
0.0352 USD |
0.0363 USD |
0.0362 USD |
| 2022-08-27 |
0.0367 USD |
410,771.4701 |
0.0371 USD |
0.0347 USD |
0.0360 USD |
0.0358 USD |
| 2022-08-26 |
0.0402 USD |
441,499.7012 |
0.0410 USD |
0.0365 USD |
0.0377 USD |
0.0368 USD |
| 2022-08-25 |
0.0409 USD |
1,055,547.1516 |
0.0405 USD |
0.0397 USD |
0.0410 USD |
0.0410 USD |
| 2022-08-24 |
0.0395 USD |
327,920.0976 |
0.0376 USD |
0.0361 USD |
0.0368 USD |
0.0400 USD |
| 2022-08-23 |
0.0369 USD |
141,123.1459 |
0.0371 USD |
0.0355 USD |
0.0361 USD |
0.0374 USD |
| 2022-08-22 |
0.0371 USD |
629,380.1350 |
0.0374 USD |
0.0353 USD |
0.0361 USD |
0.0369 USD |
| 2022-08-21 |
0.0388 USD |
891,238.0564 |
0.0375 USD |
0.0370 USD |
0.0379 USD |
0.0385 USD |
| 2022-08-20 |
0.0389 USD |
486,097.5230 |
0.0385 USD |
0.0365 USD |
0.0371 USD |
0.0375 USD |
| 2022-08-19 |
0.0404 USD |
904,193.4490 |
0.0446 USD |
0.0378 USD |
0.0389 USD |
0.0389 USD |
| 2022-08-18 |
0.0458 USD |
785,846.0439 |
0.0466 USD |
0.0445 USD |
0.0455 USD |
0.0445 USD |
| 2022-08-17 |
0.0494 USD |
941,652.4066 |
0.0512 USD |
0.0464 USD |
0.0474 USD |
0.0467 USD |
| 2022-08-16 |
0.0506 USD |
1,269,221.4867 |
0.0492 USD |
0.0468 USD |
0.0481 USD |
0.0506 USD |
| 2022-08-15 |
0.0474 USD |
676,907.3184 |
0.0487 USD |
0.0449 USD |
0.0461 USD |
0.0481 USD |
| 2022-08-14 |
0.0494 USD |
1,006,443.4836 |
0.0453 USD |
0.0447 USD |
0.0459 USD |
0.0484 USD |
| 2022-08-13 |
0.0458 USD |
1,508,105.9466 |
0.0485 USD |
0.0415 USD |
0.0455 USD |
0.0455 USD |
| 2022-08-12 |
0.0507 USD |
1,821,810.7376 |
0.0523 USD |
0.0470 USD |
0.0484 USD |
0.0487 USD |
| 2022-08-11 |
0.0480 USD |
2,533,510.8637 |
0.0351 USD |
0.0338 USD |
0.0351 USD |
0.0523 USD |
| 2022-08-10 |
0.0334 USD |
579,332.4107 |
0.0315 USD |
0.0308 USD |
0.0311 USD |
0.0348 USD |
| 2022-08-09 |
0.0317 USD |
231,976.3875 |
0.0331 USD |
0.0307 USD |
0.0314 USD |
0.0316 USD |
| 2022-08-08 |
0.0334 USD |
103,112.6722 |
0.0331 USD |
0.0327 USD |
0.0331 USD |
0.0331 USD |
| 2022-08-07 |
0.0325 USD |
192,895.9123 |
0.0327 USD |
0.0311 USD |
0.0324 USD |
0.0331 USD |
| 2022-08-06 |
0.0330 USD |
520,484.3173 |
0.0336 USD |
0.0310 USD |
0.0329 USD |
0.0328 USD |
| 2022-08-05 |
0.0328 USD |
174,184.6706 |
0.0322 USD |
0.0319 USD |
0.0323 USD |
0.0333 USD |
| 2022-08-04 |
0.0323 USD |
346,889.0159 |
0.0315 USD |
0.0311 USD |
0.0318 USD |
0.0322 USD |
| 2022-08-03 |
0.0313 USD |
266,827.8244 |
0.0314 USD |
0.0300 USD |
0.0306 USD |
0.0314 USD |
| 2022-08-02 |
0.0315 USD |
324,390.6275 |
0.0321 USD |
0.0296 USD |
0.0301 USD |
0.0309 USD |
| 2022-08-01 |
0.0317 USD |
469,323.4261 |
0.0302 USD |
0.0300 USD |
0.0308 USD |
0.0320 USD |
| 2022-07-31 |
0.0306 USD |
208,044.3124 |
0.0299 USD |
0.0292 USD |
0.0300 USD |
0.0298 USD |
| 2022-07-30 |
0.0301 USD |
180,404.9106 |
0.0295 USD |
0.0280 USD |
0.0299 USD |
0.0298 USD |
| 2022-07-29 |
0.0299 USD |
219,352.8282 |
0.0299 USD |
0.0290 USD |
0.0296 USD |
0.0298 USD |
| 2022-07-28 |
0.0291 USD |
325,919.1916 |
0.0286 USD |
0.0271 USD |
0.0285 USD |
0.0298 USD |
| 2022-07-27 |
0.0276 USD |
140,305.1386 |
0.0268 USD |
0.0263 USD |
0.0266 USD |
0.0283 USD |
| 2022-07-26 |
0.0263 USD |
268,855.4604 |
0.0267 USD |
0.0258 USD |
0.0260 USD |
0.0265 USD |
| 2022-07-25 |
0.0275 USD |
735,714.1794 |
0.0289 USD |
0.0271 USD |
0.0275 USD |
0.0273 USD |
| 2022-07-24 |
0.0292 USD |
87,061.9694 |
0.0291 USD |
0.0286 USD |
0.0293 USD |
0.0290 USD |
| 2022-07-23 |
0.0292 USD |
111,513.8713 |
0.0290 USD |
0.0282 USD |
0.0288 USD |
0.0293 USD |
| 2022-07-22 |
0.0299 USD |
573,253.1092 |
0.0300 USD |
0.0285 USD |
0.0287 USD |
0.0289 USD |
| 2022-07-21 |
0.0294 USD |
522,728.1396 |
0.0300 USD |
0.0287 USD |
0.0290 USD |
0.0300 USD |
| 2022-07-20 |
0.0320 USD |
859,285.6677 |
0.0315 USD |
0.0298 USD |
0.0303 USD |
0.0301 USD |
| 2022-07-19 |
0.0309 USD |
661,855.1384 |
0.0293 USD |
0.0285 USD |
0.0289 USD |
0.0320 USD |
| 2022-07-18 |
0.0283 USD |
2,664,897.6790 |
0.0272 USD |
0.0272 USD |
0.0277 USD |
0.0292 USD |
| 2022-07-17 |
0.0276 USD |
123,952.9655 |
0.0277 USD |
0.0272 USD |
0.0276 USD |
0.0277 USD |
| 2022-07-16 |
0.0277 USD |
370,811.3080 |
0.0272 USD |
0.0265 USD |
0.0267 USD |
0.0277 USD |
| 2022-07-15 |
0.0274 USD |
276,682.3089 |
0.0270 USD |
0.0261 USD |
0.0270 USD |
0.0273 USD |
| 2022-07-14 |
0.0270 USD |
751,699.3896 |
0.0270 USD |
0.0259 USD |
0.0260 USD |
0.0268 USD |
| 2022-07-13 |
0.0261 USD |
773,520.0336 |
0.0257 USD |
0.0249 USD |
0.0253 USD |
0.0266 USD |
| 2022-07-12 |
0.0267 USD |
2,196,911.8764 |
0.0264 USD |
0.0261 USD |
0.0263 USD |
0.0263 USD |