Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
0.0976 USD |
1,066,633.4870 |
0.0952 USD |
0.0942 USD |
0.0961 USD |
0.0984 USD |
| 2022-04-01 |
0.0939 USD |
1,195,663.7754 |
0.0950 USD |
0.0890 USD |
0.0907 USD |
0.0943 USD |
| 2022-03-31 |
0.0932 USD |
1,342,268.4462 |
0.0927 USD |
0.0885 USD |
0.0907 USD |
0.0944 USD |
| 2022-03-30 |
0.0910 USD |
946,589.5417 |
0.0877 USD |
0.0843 USD |
0.0858 USD |
0.0928 USD |
| 2022-03-29 |
0.0883 USD |
1,538,959.8059 |
0.0851 USD |
0.0848 USD |
0.0867 USD |
0.0871 USD |
| 2022-03-28 |
0.0883 USD |
1,263,213.8316 |
0.0878 USD |
0.0836 USD |
0.0869 USD |
0.0846 USD |
| 2022-03-27 |
0.0855 USD |
567,195.0203 |
0.0857 USD |
0.0825 USD |
0.0840 USD |
0.0879 USD |
| 2022-03-26 |
0.0838 USD |
1,206,525.6555 |
0.0790 USD |
0.0778 USD |
0.0786 USD |
0.0858 USD |
| 2022-03-25 |
0.0803 USD |
512,398.7588 |
0.0798 USD |
0.0778 USD |
0.0786 USD |
0.0789 USD |
| 2022-03-24 |
0.0785 USD |
3,868,389.1713 |
0.0763 USD |
0.0761 USD |
0.0774 USD |
0.0798 USD |
| 2022-03-23 |
0.0757 USD |
275,068.9632 |
0.0758 USD |
0.0744 USD |
0.0751 USD |
0.0765 USD |
| 2022-03-22 |
0.0761 USD |
528,800.1515 |
0.0746 USD |
0.0740 USD |
0.0745 USD |
0.0755 USD |
| 2022-03-21 |
0.0736 USD |
424,286.4389 |
0.0752 USD |
0.0722 USD |
0.0732 USD |
0.0744 USD |
| 2022-03-20 |
0.0760 USD |
507,478.9145 |
0.0745 USD |
0.0735 USD |
0.0746 USD |
0.0756 USD |
| 2022-03-19 |
0.0737 USD |
204,428.7892 |
0.0730 USD |
0.0724 USD |
0.0730 USD |
0.0746 USD |
| 2022-03-18 |
0.0713 USD |
561,923.8979 |
0.0722 USD |
0.0699 USD |
0.0703 USD |
0.0731 USD |
| 2022-03-17 |
0.0724 USD |
227,767.1952 |
0.0731 USD |
0.0714 USD |
0.0720 USD |
0.0723 USD |
| 2022-03-16 |
0.0710 USD |
996,782.4510 |
0.0720 USD |
0.0694 USD |
0.0705 USD |
0.0730 USD |
| 2022-03-15 |
0.0708 USD |
455,097.2287 |
0.0698 USD |
0.0670 USD |
0.0675 USD |
0.0715 USD |
| 2022-03-14 |
0.0678 USD |
159,146.4078 |
0.0673 USD |
0.0664 USD |
0.0669 USD |
0.0695 USD |
| 2022-03-13 |
0.0695 USD |
1,225,650.2890 |
0.0713 USD |
0.0676 USD |
0.0683 USD |
0.0676 USD |
| 2022-03-12 |
0.0718 USD |
203,261.3262 |
0.0711 USD |
0.0708 USD |
0.0718 USD |
0.0719 USD |
| 2022-03-11 |
0.0730 USD |
187,042.8673 |
0.0767 USD |
0.0711 USD |
0.0718 USD |
0.0713 USD |
| 2022-03-10 |
0.0738 USD |
677,538.6190 |
0.0765 USD |
0.0702 USD |
0.0710 USD |
0.0757 USD |
| 2022-03-09 |
0.0762 USD |
959,372.0855 |
0.0772 USD |
0.0745 USD |
0.0754 USD |
0.0765 USD |
| 2022-03-08 |
0.0730 USD |
853,835.4220 |
0.0683 USD |
0.0682 USD |
0.0706 USD |
0.0758 USD |
| 2022-03-07 |
0.0677 USD |
569,181.6052 |
0.0665 USD |
0.0630 USD |
0.0638 USD |
0.0678 USD |
| 2022-03-06 |
0.0690 USD |
1,610,552.6576 |
0.0665 USD |
0.0661 USD |
0.0676 USD |
0.0665 USD |
| 2022-03-05 |
0.0656 USD |
215,467.8759 |
0.0645 USD |
0.0624 USD |
0.0636 USD |
0.0663 USD |
| 2022-03-04 |
0.0668 USD |
535,106.1761 |
0.0698 USD |
0.0637 USD |
0.0648 USD |
0.0644 USD |
| 2022-03-03 |
0.0704 USD |
838,885.7885 |
0.0729 USD |
0.0687 USD |
0.0696 USD |
0.0701 USD |
| 2022-03-02 |
0.0742 USD |
448,393.1305 |
0.0765 USD |
0.0714 USD |
0.0725 USD |
0.0729 USD |
| 2022-03-01 |
0.0752 USD |
2,135,227.6425 |
0.0717 USD |
0.0717 USD |
0.0751 USD |
0.0765 USD |
| 2022-02-28 |
0.0670 USD |
502,162.7031 |
0.0633 USD |
0.0620 USD |
0.0632 USD |
0.0718 USD |
| 2022-02-27 |
0.0644 USD |
318,306.4794 |
0.0659 USD |
0.0620 USD |
0.0633 USD |
0.0629 USD |
| 2022-02-26 |
0.0664 USD |
339,893.6843 |
0.0648 USD |
0.0647 USD |
0.0658 USD |
0.0655 USD |
| 2022-02-25 |
0.0626 USD |
476,705.7328 |
0.0606 USD |
0.0590 USD |
0.0605 USD |
0.0653 USD |
| 2022-02-24 |
0.0547 USD |
1,435,702.4545 |
0.0601 USD |
0.0512 USD |
0.0531 USD |
0.0604 USD |
| 2022-02-23 |
0.0631 USD |
415,228.5695 |
0.0626 USD |
0.0602 USD |
0.0614 USD |
0.0603 USD |
| 2022-02-22 |
0.0607 USD |
1,927,788.2648 |
0.0599 USD |
0.0580 USD |
0.0590 USD |
0.0626 USD |
| 2022-02-21 |
0.0653 USD |
297,627.4966 |
0.0672 USD |
0.0608 USD |
0.0627 USD |
0.0610 USD |
| 2022-02-20 |
0.0686 USD |
339,839.9745 |
0.0713 USD |
0.0667 USD |
0.0677 USD |
0.0685 USD |
| 2022-02-19 |
0.0710 USD |
244,412.9842 |
0.0715 USD |
0.0688 USD |
0.0699 USD |
0.0712 USD |
| 2022-02-18 |
0.0730 USD |
228,383.9184 |
0.0740 USD |
0.0709 USD |
0.0715 USD |
0.0715 USD |
| 2022-02-17 |
0.0775 USD |
383,622.8685 |
0.0817 USD |
0.0722 USD |
0.0740 USD |
0.0741 USD |
| 2022-02-16 |
0.0820 USD |
454,672.3409 |
0.0815 USD |
0.0796 USD |
0.0800 USD |
0.0818 USD |
| 2022-02-15 |
0.0790 USD |
642,115.6270 |
0.0749 USD |
0.0747 USD |
0.0752 USD |
0.0803 USD |
| 2022-02-14 |
0.0742 USD |
334,310.4574 |
0.0756 USD |
0.0723 USD |
0.0733 USD |
0.0751 USD |
| 2022-02-13 |
0.0756 USD |
242,533.0511 |
0.0761 USD |
0.0737 USD |
0.0747 USD |
0.0761 USD |
| 2022-02-12 |
0.0771 USD |
410,762.2650 |
0.0775 USD |
0.0752 USD |
0.0762 USD |
0.0768 USD |