Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
0.0379 USD |
271,447.9489 |
0.0381 USD |
0.0357 USD |
0.0363 USD |
0.0369 USD |
| 2022-05-19 |
0.0364 USD |
460,595.8532 |
0.0355 USD |
0.0336 USD |
0.0352 USD |
0.0381 USD |
| 2022-05-18 |
0.0387 USD |
568,749.1646 |
0.0410 USD |
0.0363 USD |
0.0368 USD |
0.0366 USD |
| 2022-05-17 |
0.0392 USD |
1,270,539.1918 |
0.0380 USD |
0.0378 USD |
0.0391 USD |
0.0410 USD |
| 2022-05-16 |
0.0381 USD |
1,611,580.6146 |
0.0403 USD |
0.0364 USD |
0.0369 USD |
0.0380 USD |
| 2022-05-15 |
0.0386 USD |
1,657,561.9957 |
0.0391 USD |
0.0363 USD |
0.0373 USD |
0.0399 USD |
| 2022-05-14 |
0.0369 USD |
510,975.8228 |
0.0355 USD |
0.0343 USD |
0.0351 USD |
0.0386 USD |
| 2022-05-13 |
0.0364 USD |
1,182,447.8959 |
0.0317 USD |
0.0312 USD |
0.0327 USD |
0.0355 USD |
| 2022-05-12 |
0.0290 USD |
2,803,900.6739 |
0.0333 USD |
0.0238 USD |
0.0276 USD |
0.0312 USD |
| 2022-05-11 |
0.0354 USD |
3,777,246.4309 |
0.0461 USD |
0.0308 USD |
0.0341 USD |
0.0331 USD |
| 2022-05-10 |
0.0474 USD |
1,164,851.8452 |
0.0437 USD |
0.0422 USD |
0.0454 USD |
0.0460 USD |
| 2022-05-09 |
0.0507 USD |
1,532,666.4984 |
0.0542 USD |
0.0448 USD |
0.0467 USD |
0.0469 USD |
| 2022-05-08 |
0.0545 USD |
230,620.7476 |
0.0559 USD |
0.0536 USD |
0.0546 USD |
0.0539 USD |
| 2022-05-07 |
0.0569 USD |
218,878.3509 |
0.0585 USD |
0.0544 USD |
0.0553 USD |
0.0553 USD |
| 2022-05-06 |
0.0586 USD |
527,011.4760 |
0.0606 USD |
0.0563 USD |
0.0581 USD |
0.0587 USD |
| 2022-05-05 |
0.0638 USD |
1,117,352.0768 |
0.0668 USD |
0.0590 USD |
0.0601 USD |
0.0604 USD |
| 2022-05-04 |
0.0627 USD |
325,045.7267 |
0.0609 USD |
0.0609 USD |
0.0617 USD |
0.0665 USD |
| 2022-05-03 |
0.0614 USD |
609,843.7544 |
0.0624 USD |
0.0599 USD |
0.0604 USD |
0.0607 USD |
| 2022-05-02 |
0.0631 USD |
427,659.8562 |
0.0637 USD |
0.0603 USD |
0.0614 USD |
0.0624 USD |
| 2022-05-01 |
0.0599 USD |
639,317.4073 |
0.0600 USD |
0.0586 USD |
0.0604 USD |
0.0636 USD |
| 2022-04-30 |
0.0627 USD |
509,622.3770 |
0.0657 USD |
0.0573 USD |
0.0613 USD |
0.0590 USD |
| 2022-04-29 |
0.0686 USD |
380,305.7373 |
0.0701 USD |
0.0644 USD |
0.0651 USD |
0.0657 USD |
| 2022-04-28 |
0.0700 USD |
206,398.6209 |
0.0702 USD |
0.0686 USD |
0.0692 USD |
0.0700 USD |
| 2022-04-27 |
0.0696 USD |
311,844.4186 |
0.0672 USD |
0.0670 USD |
0.0682 USD |
0.0699 USD |
| 2022-04-26 |
0.0698 USD |
484,749.2472 |
0.0730 USD |
0.0668 USD |
0.0682 USD |
0.0673 USD |
| 2022-04-25 |
0.0705 USD |
887,440.2620 |
0.0725 USD |
0.0669 USD |
0.0678 USD |
0.0729 USD |
| 2022-04-24 |
0.0737 USD |
322,696.1004 |
0.0747 USD |
0.0722 USD |
0.0731 USD |
0.0730 USD |
| 2022-04-23 |
0.0757 USD |
240,309.4869 |
0.0764 USD |
0.0744 USD |
0.0753 USD |
0.0747 USD |
| 2022-04-22 |
0.0785 USD |
404,104.0261 |
0.0756 USD |
0.0752 USD |
0.0765 USD |
0.0768 USD |
| 2022-04-21 |
0.0795 USD |
1,056,986.8147 |
0.0765 USD |
0.0742 USD |
0.0763 USD |
0.0754 USD |
| 2022-04-20 |
0.0769 USD |
149,408.5091 |
0.0770 USD |
0.0747 USD |
0.0754 USD |
0.0765 USD |
| 2022-04-19 |
0.0755 USD |
192,738.0878 |
0.0746 USD |
0.0733 USD |
0.0740 USD |
0.0770 USD |
| 2022-04-18 |
0.0728 USD |
200,131.1272 |
0.0725 USD |
0.0694 USD |
0.0705 USD |
0.0747 USD |
| 2022-04-17 |
0.0760 USD |
63,350.4505 |
0.0762 USD |
0.0741 USD |
0.0751 USD |
0.0741 USD |
| 2022-04-16 |
0.0756 USD |
85,516.6581 |
0.0758 USD |
0.0744 USD |
0.0751 USD |
0.0760 USD |
| 2022-04-15 |
0.0755 USD |
393,073.4101 |
0.0761 USD |
0.0743 USD |
0.0752 USD |
0.0755 USD |
| 2022-04-14 |
0.0770 USD |
1,366,567.6477 |
0.0784 USD |
0.0737 USD |
0.0747 USD |
0.0757 USD |
| 2022-04-13 |
0.0779 USD |
247,706.4076 |
0.0778 USD |
0.0755 USD |
0.0769 USD |
0.0784 USD |
| 2022-04-12 |
0.0760 USD |
1,137,481.6020 |
0.0681 USD |
0.0677 USD |
0.0690 USD |
0.0772 USD |
| 2022-04-11 |
0.0710 USD |
390,024.5986 |
0.0759 USD |
0.0670 USD |
0.0689 USD |
0.0686 USD |
| 2022-04-10 |
0.0781 USD |
258,633.0453 |
0.0790 USD |
0.0758 USD |
0.0766 USD |
0.0762 USD |
| 2022-04-09 |
0.0775 USD |
351,943.2090 |
0.0767 USD |
0.0759 USD |
0.0770 USD |
0.0783 USD |
| 2022-04-08 |
0.0798 USD |
1,154,128.8005 |
0.0811 USD |
0.0755 USD |
0.0767 USD |
0.0761 USD |
| 2022-04-07 |
0.0793 USD |
756,235.0175 |
0.0772 USD |
0.0761 USD |
0.0781 USD |
0.0814 USD |
| 2022-04-06 |
0.0823 USD |
1,113,882.5808 |
0.0911 USD |
0.0778 USD |
0.0795 USD |
0.0782 USD |
| 2022-04-05 |
0.0915 USD |
1,002,049.8925 |
0.0921 USD |
0.0890 USD |
0.0900 USD |
0.0923 USD |
| 2022-04-04 |
0.0925 USD |
717,836.0538 |
0.0974 USD |
0.0874 USD |
0.0893 USD |
0.0921 USD |
| 2022-04-03 |
0.0974 USD |
980,868.2284 |
0.0967 USD |
0.0944 USD |
0.0967 USD |
0.0974 USD |
| 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 |