Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
0.0771 USD |
410,762.2650 |
0.0775 USD |
0.0752 USD |
0.0762 USD |
0.0768 USD |
| 2022-02-11 |
0.0811 USD |
496,292.6142 |
0.0826 USD |
0.0765 USD |
0.0776 USD |
0.0765 USD |
| 2022-02-10 |
0.0839 USD |
499,580.8043 |
0.0856 USD |
0.0800 USD |
0.0817 USD |
0.0841 USD |
| 2022-02-09 |
0.0849 USD |
513,744.1467 |
0.0860 USD |
0.0827 USD |
0.0838 USD |
0.0859 USD |
| 2022-02-08 |
0.0856 USD |
947,668.2769 |
0.0896 USD |
0.0822 USD |
0.0834 USD |
0.0854 USD |
| 2022-02-07 |
0.0893 USD |
656,914.6103 |
0.0879 USD |
0.0861 USD |
0.0870 USD |
0.0899 USD |
| 2022-02-06 |
0.0858 USD |
362,072.6832 |
0.0846 USD |
0.0844 USD |
0.0852 USD |
0.0852 USD |
| 2022-02-05 |
0.0862 USD |
658,037.3003 |
0.0827 USD |
0.0820 USD |
0.0840 USD |
0.0845 USD |
| 2022-02-04 |
0.0797 USD |
689,449.6082 |
0.0756 USD |
0.0756 USD |
0.0783 USD |
0.0822 USD |
| 2022-02-03 |
0.0742 USD |
355,153.7971 |
0.0740 USD |
0.0728 USD |
0.0737 USD |
0.0755 USD |
| 2022-02-02 |
0.0782 USD |
494,429.9408 |
0.0784 USD |
0.0739 USD |
0.0755 USD |
0.0739 USD |
| 2022-02-01 |
0.0790 USD |
572,280.8335 |
0.0795 USD |
0.0772 USD |
0.0781 USD |
0.0784 USD |
| 2022-01-31 |
0.0788 USD |
1,301,548.9860 |
0.0797 USD |
0.0754 USD |
0.0764 USD |
0.0796 USD |
| 2022-01-30 |
0.0742 USD |
950,104.5402 |
0.0727 USD |
0.0708 USD |
0.0723 USD |
0.0797 USD |
| 2022-01-29 |
0.0722 USD |
714,094.2216 |
0.0723 USD |
0.0706 USD |
0.0713 USD |
0.0722 USD |
| 2022-01-28 |
0.0713 USD |
657,903.6962 |
0.0718 USD |
0.0687 USD |
0.0700 USD |
0.0715 USD |
| 2022-01-27 |
0.0722 USD |
2,878,039.8108 |
0.0687 USD |
0.0673 USD |
0.0690 USD |
0.0718 USD |
| 2022-01-26 |
0.0683 USD |
1,281,628.6520 |
0.0637 USD |
0.0630 USD |
0.0639 USD |
0.0688 USD |
| 2022-01-25 |
0.0628 USD |
694,856.3161 |
0.0625 USD |
0.0611 USD |
0.0618 USD |
0.0633 USD |
| 2022-01-24 |
0.0607 USD |
936,514.6767 |
0.0650 USD |
0.0572 USD |
0.0588 USD |
0.0625 USD |
| 2022-01-23 |
0.0643 USD |
3,047,429.2390 |
0.0625 USD |
0.0621 USD |
0.0633 USD |
0.0651 USD |
| 2022-01-22 |
0.0643 USD |
2,193,503.4955 |
0.0730 USD |
0.0575 USD |
0.0610 USD |
0.0623 USD |
| 2022-01-21 |
0.0774 USD |
2,905,533.7499 |
0.0813 USD |
0.0689 USD |
0.0732 USD |
0.0735 USD |
| 2022-01-20 |
0.0854 USD |
612,657.8514 |
0.0848 USD |
0.0817 USD |
0.0833 USD |
0.0817 USD |
| 2022-01-19 |
0.0875 USD |
769,420.3917 |
0.0883 USD |
0.0846 USD |
0.0854 USD |
0.0855 USD |
| 2022-01-18 |
0.0862 USD |
1,472,545.8086 |
0.0888 USD |
0.0849 USD |
0.0862 USD |
0.0890 USD |
| 2022-01-17 |
0.0893 USD |
1,599,547.4206 |
0.0926 USD |
0.0879 USD |
0.0892 USD |
0.0890 USD |
| 2022-01-16 |
0.0930 USD |
227,100.8675 |
0.0931 USD |
0.0919 USD |
0.0928 USD |
0.0928 USD |
| 2022-01-15 |
0.0939 USD |
642,204.1242 |
0.0934 USD |
0.0919 USD |
0.0926 USD |
0.0933 USD |
| 2022-01-14 |
0.0925 USD |
230,329.7191 |
0.0922 USD |
0.0898 USD |
0.0910 USD |
0.0930 USD |
| 2022-01-13 |
0.0954 USD |
1,148,720.4618 |
0.0973 USD |
0.0918 USD |
0.0925 USD |
0.0922 USD |
| 2022-01-12 |
0.0946 USD |
515,956.0376 |
0.0912 USD |
0.0912 USD |
0.0919 USD |
0.0978 USD |
| 2022-01-11 |
0.0882 USD |
1,023,561.2148 |
0.0869 USD |
0.0862 USD |
0.0871 USD |
0.0914 USD |
| 2022-01-10 |
0.0877 USD |
2,144,889.9330 |
0.0925 USD |
0.0830 USD |
0.0865 USD |
0.0866 USD |
| 2022-01-09 |
0.0924 USD |
637,116.7320 |
0.0910 USD |
0.0908 USD |
0.0920 USD |
0.0920 USD |
| 2022-01-08 |
0.0914 USD |
1,880,910.2252 |
0.0941 USD |
0.0886 USD |
0.0907 USD |
0.0915 USD |
| 2022-01-07 |
0.0956 USD |
1,751,504.4826 |
0.1011 USD |
0.0926 USD |
0.0942 USD |
0.0940 USD |
| 2022-01-06 |
0.1006 USD |
2,057,756.2561 |
0.1021 USD |
0.0972 USD |
0.0989 USD |
0.1015 USD |
| 2022-01-05 |
0.1104 USD |
1,758,509.9512 |
0.1099 USD |
0.0979 USD |
0.1030 USD |
0.1026 USD |
| 2022-01-04 |
0.1124 USD |
1,883,505.2428 |
0.1112 USD |
0.1079 USD |
0.1098 USD |
0.1110 USD |
| 2022-01-03 |
0.1133 USD |
1,510,147.1237 |
0.1152 USD |
0.1079 USD |
0.1101 USD |
0.1112 USD |
| 2022-01-02 |
0.1115 USD |
3,818,599.5888 |
0.1036 USD |
0.1022 USD |
0.1036 USD |
0.1128 USD |
| 2022-01-01 |
0.1023 USD |
677,513.1848 |
0.1004 USD |
0.1004 USD |
0.1014 USD |
0.1028 USD |
| 2021-12-31 |
0.1014 USD |
1,034,155.7509 |
0.1010 USD |
0.0981 USD |
0.0994 USD |
0.1009 USD |
| 2021-12-30 |
0.1007 USD |
1,768,749.7581 |
0.0994 USD |
0.0970 USD |
0.0991 USD |
0.1012 USD |
| 2021-12-29 |
0.1018 USD |
645,906.1412 |
0.1029 USD |
0.0984 USD |
0.1003 USD |
0.0997 USD |
| 2021-12-28 |
0.1083 USD |
763,026.1284 |
0.1151 USD |
0.1031 USD |
0.1048 USD |
0.1037 USD |
| 2021-12-27 |
0.1172 USD |
1,128,958.9285 |
0.1130 USD |
0.1130 USD |
0.1157 USD |
0.1153 USD |
| 2021-12-26 |
0.1114 USD |
441,546.2510 |
0.1120 USD |
0.1081 USD |
0.1095 USD |
0.1130 USD |
| 2021-12-25 |
0.1114 USD |
477,401.4336 |
0.1101 USD |
0.1095 USD |
0.1113 USD |
0.1118 USD |