Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-11 |
0.0273 USD |
175,357.9454 |
0.0286 USD |
0.0261 USD |
0.0264 USD |
0.0264 USD |
| 2022-07-10 |
0.0287 USD |
682,614.8634 |
0.0301 USD |
0.0274 USD |
0.0286 USD |
0.0285 USD |
| 2022-07-09 |
0.0297 USD |
207,949.0423 |
0.0290 USD |
0.0289 USD |
0.0293 USD |
0.0301 USD |
| 2022-07-08 |
0.0293 USD |
384,352.9121 |
0.0296 USD |
0.0284 USD |
0.0288 USD |
0.0293 USD |
| 2022-07-07 |
0.0286 USD |
391,521.1318 |
0.0283 USD |
0.0279 USD |
0.0282 USD |
0.0296 USD |
| 2022-07-06 |
0.0280 USD |
135,178.0048 |
0.0276 USD |
0.0274 USD |
0.0278 USD |
0.0283 USD |
| 2022-07-05 |
0.0277 USD |
227,708.1128 |
0.0284 USD |
0.0268 USD |
0.0272 USD |
0.0276 USD |
| 2022-07-04 |
0.0280 USD |
211,764.3430 |
0.0276 USD |
0.0266 USD |
0.0270 USD |
0.0283 USD |
| 2022-07-03 |
0.0275 USD |
189,402.4577 |
0.0278 USD |
0.0253 USD |
0.0272 USD |
0.0276 USD |
| 2022-07-02 |
0.0275 USD |
540,384.4920 |
0.0269 USD |
0.0267 USD |
0.0270 USD |
0.0269 USD |
| 2022-07-01 |
0.0274 USD |
489,249.0011 |
0.0277 USD |
0.0263 USD |
0.0267 USD |
0.0269 USD |
| 2022-06-30 |
0.0259 USD |
847,345.5817 |
0.0274 USD |
0.0250 USD |
0.0256 USD |
0.0266 USD |
| 2022-06-29 |
0.0277 USD |
356,126.8487 |
0.0285 USD |
0.0270 USD |
0.0276 USD |
0.0274 USD |
| 2022-06-28 |
0.0299 USD |
128,870.1151 |
0.0301 USD |
0.0283 USD |
0.0287 USD |
0.0285 USD |
| 2022-06-27 |
0.0301 USD |
880,846.9743 |
0.0298 USD |
0.0293 USD |
0.0301 USD |
0.0303 USD |
| 2022-06-26 |
0.0311 USD |
251,058.2694 |
0.0314 USD |
0.0299 USD |
0.0302 USD |
0.0301 USD |
| 2022-06-25 |
0.0312 USD |
179,908.8021 |
0.0315 USD |
0.0299 USD |
0.0304 USD |
0.0314 USD |
| 2022-06-24 |
0.0312 USD |
551,781.4470 |
0.0298 USD |
0.0296 USD |
0.0301 USD |
0.0317 USD |
| 2022-06-23 |
0.0300 USD |
3,124,594.6434 |
0.0292 USD |
0.0280 USD |
0.0284 USD |
0.0299 USD |
| 2022-06-22 |
0.0289 USD |
282,405.7647 |
0.0296 USD |
0.0278 USD |
0.0282 USD |
0.0293 USD |
| 2022-06-21 |
0.0304 USD |
336,728.3904 |
0.0293 USD |
0.0291 USD |
0.0296 USD |
0.0296 USD |
| 2022-06-20 |
0.0287 USD |
628,212.6383 |
0.0277 USD |
0.0271 USD |
0.0277 USD |
0.0293 USD |
| 2022-06-19 |
0.0268 USD |
317,886.3271 |
0.0252 USD |
0.0234 USD |
0.0246 USD |
0.0274 USD |
| 2022-06-18 |
0.0247 USD |
602,907.3414 |
0.0268 USD |
0.0231 USD |
0.0240 USD |
0.0251 USD |
| 2022-06-17 |
0.0266 USD |
118,493.7590 |
0.0256 USD |
0.0254 USD |
0.0262 USD |
0.0268 USD |
| 2022-06-16 |
0.0268 USD |
504,898.2569 |
0.0278 USD |
0.0252 USD |
0.0255 USD |
0.0254 USD |
| 2022-06-15 |
0.0248 USD |
385,770.9703 |
0.0264 USD |
0.0235 USD |
0.0240 USD |
0.0278 USD |
| 2022-06-14 |
0.0260 USD |
1,518,963.1000 |
0.0266 USD |
0.0242 USD |
0.0254 USD |
0.0254 USD |
| 2022-06-13 |
0.0266 USD |
1,624,983.2248 |
0.0291 USD |
0.0250 USD |
0.0259 USD |
0.0260 USD |
| 2022-06-12 |
0.0308 USD |
1,327,984.2986 |
0.0318 USD |
0.0287 USD |
0.0297 USD |
0.0299 USD |
| 2022-06-11 |
0.0329 USD |
326,540.9054 |
0.0348 USD |
0.0312 USD |
0.0320 USD |
0.0320 USD |
| 2022-06-10 |
0.0362 USD |
463,674.1735 |
0.0379 USD |
0.0347 USD |
0.0350 USD |
0.0352 USD |
| 2022-06-09 |
0.0381 USD |
223,440.2007 |
0.0381 USD |
0.0374 USD |
0.0378 USD |
0.0378 USD |
| 2022-06-08 |
0.0389 USD |
636,542.4401 |
0.0391 USD |
0.0376 USD |
0.0381 USD |
0.0381 USD |
| 2022-06-07 |
0.0395 USD |
427,890.6763 |
0.0399 USD |
0.0367 USD |
0.0371 USD |
0.0393 USD |
| 2022-06-06 |
0.0400 USD |
149,104.6660 |
0.0386 USD |
0.0386 USD |
0.0391 USD |
0.0397 USD |
| 2022-06-05 |
0.0388 USD |
234,226.3504 |
0.0380 USD |
0.0372 USD |
0.0378 USD |
0.0387 USD |
| 2022-06-04 |
0.0373 USD |
230,792.0748 |
0.0378 USD |
0.0366 USD |
0.0370 USD |
0.0377 USD |
| 2022-06-03 |
0.0379 USD |
292,675.7485 |
0.0393 USD |
0.0369 USD |
0.0372 USD |
0.0378 USD |
| 2022-06-02 |
0.0386 USD |
107,288.6190 |
0.0368 USD |
0.0366 USD |
0.0374 USD |
0.0390 USD |
| 2022-06-01 |
0.0382 USD |
280,524.1867 |
0.0387 USD |
0.0360 USD |
0.0368 USD |
0.0370 USD |
| 2022-05-31 |
0.0389 USD |
251,186.5440 |
0.0393 USD |
0.0374 USD |
0.0384 USD |
0.0391 USD |
| 2022-05-30 |
0.0384 USD |
658,442.1895 |
0.0366 USD |
0.0361 USD |
0.0366 USD |
0.0394 USD |
| 2022-05-29 |
0.0357 USD |
242,737.1043 |
0.0359 USD |
0.0339 USD |
0.0352 USD |
0.0366 USD |
| 2022-05-28 |
0.0362 USD |
148,251.5300 |
0.0350 USD |
0.0348 USD |
0.0358 USD |
0.0358 USD |
| 2022-05-27 |
0.0352 USD |
303,507.8159 |
0.0356 USD |
0.0340 USD |
0.0350 USD |
0.0350 USD |
| 2022-05-26 |
0.0357 USD |
727,118.5378 |
0.0381 USD |
0.0342 USD |
0.0356 USD |
0.0358 USD |
| 2022-05-25 |
0.0385 USD |
365,244.2716 |
0.0401 USD |
0.0374 USD |
0.0382 USD |
0.0382 USD |
| 2022-05-24 |
0.0388 USD |
203,335.4414 |
0.0385 USD |
0.0370 USD |
0.0376 USD |
0.0397 USD |
| 2022-05-23 |
0.0410 USD |
492,953.9814 |
0.0409 USD |
0.0382 USD |
0.0389 USD |
0.0386 USD |