Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.0209 USD |
355,655.0678 |
0.0210 USD |
0.0195 USD |
0.0197 USD |
0.0209 USD |
| 2025-02-27 |
0.0215 USD |
121,657.7408 |
0.0208 USD |
0.0206 USD |
0.0209 USD |
0.0214 USD |
| 2025-02-26 |
0.0210 USD |
375,123.7880 |
0.0211 USD |
0.0201 USD |
0.0204 USD |
0.0210 USD |
| 2025-02-25 |
0.0211 USD |
637,912.3526 |
0.0212 USD |
0.0196 USD |
0.0203 USD |
0.0212 USD |
| 2025-02-24 |
0.0214 USD |
524,037.3618 |
0.0233 USD |
0.0210 USD |
0.0218 USD |
0.0210 USD |
| 2025-02-23 |
0.0233 USD |
181,318.9988 |
0.0240 USD |
0.0228 USD |
0.0230 USD |
0.0232 USD |
| 2025-02-22 |
0.0239 USD |
282,304.5982 |
0.0231 USD |
0.0229 USD |
0.0231 USD |
0.0239 USD |
| 2025-02-21 |
0.0231 USD |
815,853.8837 |
0.0240 USD |
0.0226 USD |
0.0229 USD |
0.0229 USD |
| 2025-02-20 |
0.0240 USD |
1,122,255.4594 |
0.0227 USD |
0.0226 USD |
0.0229 USD |
0.0240 USD |
| 2025-02-19 |
0.0227 USD |
895,480.2277 |
0.0224 USD |
0.0221 USD |
0.0223 USD |
0.0227 USD |
| 2025-02-18 |
0.0225 USD |
913,181.5143 |
0.0230 USD |
0.0216 USD |
0.0218 USD |
0.0221 USD |
| 2025-02-17 |
0.0231 USD |
652,259.6551 |
0.0229 USD |
0.0226 USD |
0.0229 USD |
0.0234 USD |
| 2025-02-16 |
0.0229 USD |
682,081.4047 |
0.0228 USD |
0.0224 USD |
0.0226 USD |
0.0228 USD |
| 2025-02-15 |
0.0227 USD |
338,412.0231 |
0.0235 USD |
0.0227 USD |
0.0228 USD |
0.0228 USD |
| 2025-02-14 |
0.0235 USD |
503,884.8764 |
0.0232 USD |
0.0230 USD |
0.0232 USD |
0.0234 USD |
| 2025-02-13 |
0.0232 USD |
739,260.6449 |
0.0240 USD |
0.0227 USD |
0.0230 USD |
0.0231 USD |
| 2025-02-12 |
0.0239 USD |
1,476,242.9611 |
0.0232 USD |
0.0225 USD |
0.0230 USD |
0.0240 USD |
| 2025-02-11 |
0.0231 USD |
755,475.5156 |
0.0232 USD |
0.0226 USD |
0.0228 USD |
0.0231 USD |
| 2025-02-10 |
0.0232 USD |
782,005.2048 |
0.0235 USD |
0.0225 USD |
0.0228 USD |
0.0234 USD |
| 2025-02-09 |
0.0234 USD |
1,289,781.3972 |
0.0228 USD |
0.0226 USD |
0.0228 USD |
0.0228 USD |
| 2025-02-08 |
0.0225 USD |
157,064.6911 |
0.0217 USD |
0.0214 USD |
0.0216 USD |
0.0225 USD |
| 2025-02-07 |
0.0215 USD |
635,237.3499 |
0.0217 USD |
0.0212 USD |
0.0214 USD |
0.0213 USD |
| 2025-02-06 |
0.0219 USD |
601,083.3841 |
0.0227 USD |
0.0215 USD |
0.0217 USD |
0.0219 USD |
| 2025-02-05 |
0.0227 USD |
660,443.8799 |
0.0232 USD |
0.0225 USD |
0.0227 USD |
0.0225 USD |
| 2025-02-04 |
0.0230 USD |
489,702.9496 |
0.0243 USD |
0.0216 USD |
0.0219 USD |
0.0230 USD |
| 2025-02-03 |
0.0246 USD |
427,685.7672 |
0.0231 USD |
0.0196 USD |
0.0208 USD |
0.0246 USD |
| 2025-02-02 |
0.0231 USD |
242,690.0021 |
0.0263 USD |
0.0225 USD |
0.0238 USD |
0.0225 USD |
| 2025-02-01 |
0.0264 USD |
430,150.0165 |
0.0276 USD |
0.0267 USD |
0.0270 USD |
0.0267 USD |
| 2025-01-31 |
0.0276 USD |
800,210.8657 |
0.0278 USD |
0.0272 USD |
0.0273 USD |
0.0276 USD |
| 2025-01-30 |
0.0277 USD |
928,682.1579 |
0.0266 USD |
0.0264 USD |
0.0267 USD |
0.0277 USD |
| 2025-01-29 |
0.0267 USD |
1,171,034.4234 |
0.0262 USD |
0.0256 USD |
0.0261 USD |
0.0268 USD |
| 2025-01-28 |
0.0261 USD |
317,756.0142 |
0.0286 USD |
0.0263 USD |
0.0266 USD |
0.0265 USD |
| 2025-01-27 |
0.0288 USD |
1,155,621.3672 |
0.0291 USD |
0.0266 USD |
0.0273 USD |
0.0288 USD |
| 2025-01-26 |
0.0301 USD |
260,944.7200 |
0.0299 USD |
0.0299 USD |
0.0304 USD |
0.0303 USD |
| 2025-01-25 |
0.0303 USD |
373,067.8445 |
0.0298 USD |
0.0293 USD |
0.0298 USD |
0.0300 USD |
| 2025-01-24 |
0.0300 USD |
589,397.3218 |
0.0311 USD |
0.0299 USD |
0.0302 USD |
0.0301 USD |
| 2025-01-23 |
0.0312 USD |
1,040,244.5930 |
0.0313 USD |
0.0303 USD |
0.0307 USD |
0.0312 USD |
| 2025-01-22 |
0.0314 USD |
610,303.0875 |
0.0324 USD |
0.0315 USD |
0.0317 USD |
0.0317 USD |
| 2025-01-21 |
0.0324 USD |
1,076,457.8360 |
0.0317 USD |
0.0307 USD |
0.0313 USD |
0.0328 USD |
| 2025-01-20 |
0.0320 USD |
2,175,191.3157 |
0.0314 USD |
0.0303 USD |
0.0309 USD |
0.0316 USD |
| 2025-01-19 |
0.0311 USD |
1,522,379.3115 |
0.0349 USD |
0.0310 USD |
0.0326 USD |
0.0319 USD |
| 2025-01-18 |
0.0347 USD |
536,839.6577 |
0.0384 USD |
0.0344 USD |
0.0347 USD |
0.0345 USD |
| 2025-01-17 |
0.0380 USD |
621,957.5092 |
0.0360 USD |
0.0360 USD |
0.0364 USD |
0.0379 USD |
| 2025-01-16 |
0.0358 USD |
630,430.2118 |
0.0376 USD |
0.0359 USD |
0.0362 USD |
0.0365 USD |
| 2025-01-15 |
0.0374 USD |
1,131,233.4266 |
0.0362 USD |
0.0347 USD |
0.0350 USD |
0.0374 USD |
| 2025-01-14 |
0.0362 USD |
1,332,398.6186 |
0.0350 USD |
0.0344 USD |
0.0346 USD |
0.0362 USD |
| 2025-01-13 |
0.0348 USD |
1,394,018.7931 |
0.0364 USD |
0.0318 USD |
0.0326 USD |
0.0344 USD |
| 2025-01-12 |
0.0360 USD |
290,706.7911 |
0.0376 USD |
0.0363 USD |
0.0366 USD |
0.0363 USD |
| 2025-01-11 |
0.0376 USD |
675,162.4868 |
0.0370 USD |
0.0368 USD |
0.0369 USD |
0.0375 USD |
| 2025-01-10 |
0.0373 USD |
1,170,843.8342 |
0.0357 USD |
0.0354 USD |
0.0359 USD |
0.0372 USD |