Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
0.0969 USD |
704,880.1325 |
0.0999 USD |
0.0937 USD |
0.0957 USD |
0.0999 USD |
| 2021-12-19 |
0.1017 USD |
1,971,927.0487 |
0.1022 USD |
0.0995 USD |
0.1009 USD |
0.1009 USD |
| 2021-12-18 |
0.1027 USD |
436,120.9633 |
0.1020 USD |
0.1004 USD |
0.1023 USD |
0.1026 USD |
| 2021-12-17 |
0.1030 USD |
636,353.9951 |
0.0999 USD |
0.0986 USD |
0.1004 USD |
0.1014 USD |
| 2021-12-16 |
0.1034 USD |
895,104.2134 |
0.1015 USD |
0.0999 USD |
0.1010 USD |
0.0999 USD |
| 2021-12-15 |
0.0990 USD |
904,000.3859 |
0.0990 USD |
0.0928 USD |
0.0940 USD |
0.1010 USD |
| 2021-12-14 |
0.0969 USD |
791,746.6097 |
0.0966 USD |
0.0943 USD |
0.0964 USD |
0.0983 USD |
| 2021-12-13 |
0.0999 USD |
1,397,968.4383 |
0.1090 USD |
0.0943 USD |
0.0969 USD |
0.0968 USD |
| 2021-12-12 |
0.1064 USD |
1,136,845.6592 |
0.1062 USD |
0.1035 USD |
0.1043 USD |
0.1098 USD |
| 2021-12-11 |
0.1044 USD |
1,266,830.7777 |
0.1032 USD |
0.1008 USD |
0.1034 USD |
0.1064 USD |
| 2021-12-10 |
0.1082 USD |
1,212,722.2454 |
0.1079 USD |
0.1039 USD |
0.1055 USD |
0.1050 USD |
| 2021-12-09 |
0.1123 USD |
2,927,896.8375 |
0.1162 USD |
0.1068 USD |
0.1089 USD |
0.1094 USD |
| 2021-12-08 |
0.1156 USD |
1,941,649.4903 |
0.1116 USD |
0.1069 USD |
0.1090 USD |
0.1163 USD |
| 2021-12-07 |
0.1143 USD |
5,613,900.0133 |
0.1113 USD |
0.1096 USD |
0.1114 USD |
0.1112 USD |
| 2021-12-06 |
0.1034 USD |
2,096,293.6939 |
0.1076 USD |
0.0957 USD |
0.0988 USD |
0.1110 USD |
| 2021-12-05 |
0.1113 USD |
2,167,312.0081 |
0.1129 USD |
0.1047 USD |
0.1070 USD |
0.1073 USD |
| 2021-12-04 |
0.1111 USD |
8,745,340.9411 |
0.1331 USD |
0.0910 USD |
0.1050 USD |
0.1118 USD |
| 2021-12-03 |
0.1376 USD |
1,644,924.6147 |
0.1483 USD |
0.1284 USD |
0.1333 USD |
0.1336 USD |
| 2021-12-02 |
0.1422 USD |
1,405,927.5463 |
0.1463 USD |
0.1382 USD |
0.1425 USD |
0.1494 USD |
| 2021-12-01 |
0.1488 USD |
2,007,488.9939 |
0.1481 USD |
0.1428 USD |
0.1454 USD |
0.1456 USD |
| 2021-11-30 |
0.1519 USD |
3,294,781.8224 |
0.1599 USD |
0.1456 USD |
0.1491 USD |
0.1488 USD |
| 2021-11-29 |
0.1601 USD |
3,819,996.1565 |
0.1622 USD |
0.1550 USD |
0.1573 USD |
0.1591 USD |
| 2021-11-28 |
0.1591 USD |
8,151,361.9502 |
0.1704 USD |
0.1472 USD |
0.1532 USD |
0.1602 USD |
| 2021-11-27 |
0.1842 USD |
14,492,779.4022 |
0.1735 USD |
0.1650 USD |
0.1714 USD |
0.1713 USD |
| 2021-11-26 |
0.1566 USD |
16,825,764.0675 |
0.1246 USD |
0.1237 USD |
0.1330 USD |
0.1754 USD |
| 2021-11-25 |
0.1205 USD |
2,487,553.5632 |
0.1206 USD |
0.1133 USD |
0.1198 USD |
0.1236 USD |
| 2021-11-24 |
0.1205 USD |
2,229,679.4986 |
0.1259 USD |
0.1170 USD |
0.1188 USD |
0.1201 USD |
| 2021-11-23 |
0.1255 USD |
2,733,116.9322 |
0.1261 USD |
0.1233 USD |
0.1244 USD |
0.1263 USD |
| 2021-11-22 |
0.1284 USD |
1,832,686.8380 |
0.1282 USD |
0.1239 USD |
0.1261 USD |
0.1263 USD |
| 2021-11-21 |
0.1310 USD |
1,326,301.4376 |
0.1314 USD |
0.1267 USD |
0.1281 USD |
0.1295 USD |
| 2021-11-20 |
0.1305 USD |
3,281,806.6054 |
0.1284 USD |
0.1241 USD |
0.1263 USD |
0.1314 USD |
| 2021-11-19 |
0.1246 USD |
2,024,685.8793 |
0.1232 USD |
0.1150 USD |
0.1170 USD |
0.1294 USD |
| 2021-11-18 |
0.1296 USD |
4,108,855.8666 |
0.1318 USD |
0.1223 USD |
0.1257 USD |
0.1223 USD |
| 2021-11-17 |
0.1305 USD |
1,816,839.6100 |
0.1262 USD |
0.1260 USD |
0.1290 USD |
0.1306 USD |
| 2021-11-16 |
0.1268 USD |
3,184,884.9063 |
0.1358 USD |
0.1175 USD |
0.1251 USD |
0.1265 USD |
| 2021-11-15 |
0.1421 USD |
5,200,756.7494 |
0.1372 USD |
0.1343 USD |
0.1357 USD |
0.1357 USD |
| 2021-11-14 |
0.1411 USD |
4,596,839.5453 |
0.1243 USD |
0.1204 USD |
0.1218 USD |
0.1369 USD |
| 2021-11-13 |
0.1267 USD |
4,643,073.8880 |
0.1243 USD |
0.1231 USD |
0.1245 USD |
0.1243 USD |
| 2021-11-12 |
0.1239 USD |
3,060,071.5782 |
0.1205 USD |
0.1178 USD |
0.1195 USD |
0.1243 USD |
| 2021-11-11 |
0.1185 USD |
2,009,497.0388 |
0.1181 USD |
0.1155 USD |
0.1182 USD |
0.1202 USD |
| 2021-11-10 |
0.1231 USD |
6,103,404.6831 |
0.1286 USD |
0.1064 USD |
0.1180 USD |
0.1162 USD |
| 2021-11-09 |
0.1282 USD |
4,884,591.5766 |
0.1289 USD |
0.1245 USD |
0.1271 USD |
0.1280 USD |
| 2021-11-08 |
0.1266 USD |
3,653,387.7665 |
0.1274 USD |
0.1242 USD |
0.1252 USD |
0.1288 USD |
| 2021-11-07 |
0.1300 USD |
2,513,315.8716 |
0.1287 USD |
0.1266 USD |
0.1278 USD |
0.1274 USD |
| 2021-11-06 |
0.1254 USD |
4,230,128.3059 |
0.1275 USD |
0.1206 USD |
0.1226 USD |
0.1289 USD |
| 2021-11-05 |
0.1294 USD |
4,245,272.7177 |
0.1241 USD |
0.1240 USD |
0.1263 USD |
0.1262 USD |
| 2021-11-04 |
0.1250 USD |
4,211,973.4339 |
0.1283 USD |
0.1190 USD |
0.1219 USD |
0.1246 USD |
| 2021-11-03 |
0.1317 USD |
6,600,614.8440 |
0.1400 USD |
0.1227 USD |
0.1261 USD |
0.1285 USD |
| 2021-11-02 |
0.1409 USD |
20,908,500.0165 |
0.1207 USD |
0.1207 USD |
0.1284 USD |
0.1389 USD |
| 2021-11-01 |
0.1193 USD |
8,309,580.4841 |
0.1201 USD |
0.1068 USD |
0.1102 USD |
0.1211 USD |