Market [unlinked] / USD
Identifier on Gemini: ankrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0179 USD |
476,385.4192 |
0.0175 USD |
0.0175 USD |
0.0177 USD |
0.0177 USD |
| 2025-07-17 |
0.0174 USD |
214,240.2028 |
0.0175 USD |
0.0169 USD |
0.0172 USD |
0.0172 USD |
| 2025-07-16 |
0.0175 USD |
212,441.9779 |
0.0175 USD |
0.0171 USD |
0.0172 USD |
0.0175 USD |
| 2025-07-15 |
0.0175 USD |
310,876.3048 |
0.0166 USD |
0.0162 USD |
0.0164 USD |
0.0172 USD |
| 2025-07-14 |
0.0167 USD |
284,405.1395 |
0.0168 USD |
0.0164 USD |
0.0166 USD |
0.0167 USD |
| 2025-07-13 |
0.0168 USD |
205,524.7865 |
0.0167 USD |
0.0164 USD |
0.0164 USD |
0.0168 USD |
| 2025-07-12 |
0.0164 USD |
681,214.8626 |
0.0158 USD |
0.0157 USD |
0.0159 USD |
0.0166 USD |
| 2025-07-11 |
0.0160 USD |
260,309.5846 |
0.0157 USD |
0.0155 USD |
0.0157 USD |
0.0162 USD |
| 2025-07-10 |
0.0158 USD |
91,694.3863 |
0.0149 USD |
0.0148 USD |
0.0148 USD |
0.0157 USD |
| 2025-07-09 |
0.0149 USD |
291,191.1484 |
0.0143 USD |
0.0142 USD |
0.0142 USD |
0.0149 USD |
| 2025-07-08 |
0.0144 USD |
53,797.2496 |
0.0141 USD |
0.0139 USD |
0.0139 USD |
0.0143 USD |
| 2025-07-07 |
0.0140 USD |
115,180.1144 |
0.0142 USD |
0.0139 USD |
0.0140 USD |
0.0140 USD |
| 2025-07-06 |
0.0142 USD |
42,002.6256 |
0.0142 USD |
0.0139 USD |
0.0140 USD |
0.0141 USD |
| 2025-07-05 |
0.0141 USD |
114,743.6002 |
0.0142 USD |
0.0139 USD |
0.0140 USD |
0.0140 USD |
| 2025-07-04 |
0.0141 USD |
134,259.8873 |
0.0147 USD |
0.0140 USD |
0.0140 USD |
0.0141 USD |
| 2025-07-03 |
0.0147 USD |
1,465,375.1755 |
0.0145 USD |
0.0145 USD |
0.0145 USD |
0.0147 USD |
| 2025-07-02 |
0.0145 USD |
94,953.6914 |
0.0135 USD |
0.0135 USD |
0.0135 USD |
0.0146 USD |
| 2025-07-01 |
0.0135 USD |
1,567,399.5956 |
0.0139 USD |
0.0134 USD |
0.0135 USD |
0.0135 USD |
| 2025-06-30 |
0.0138 USD |
38,188.9460 |
0.0144 USD |
0.0140 USD |
0.0141 USD |
0.0141 USD |
| 2025-06-29 |
0.0142 USD |
48,478.1463 |
0.0141 USD |
0.0139 USD |
0.0139 USD |
0.0141 USD |
| 2025-06-28 |
0.0140 USD |
85,304.3944 |
0.0138 USD |
0.0137 USD |
0.0137 USD |
0.0140 USD |
| 2025-06-27 |
0.0138 USD |
95,183.5099 |
0.0138 USD |
0.0136 USD |
0.0138 USD |
0.0138 USD |
| 2025-06-26 |
0.0138 USD |
108,663.9262 |
0.0140 USD |
0.0135 USD |
0.0136 USD |
0.0138 USD |
| 2025-06-25 |
0.0142 USD |
105,996.9787 |
0.0144 USD |
0.0140 USD |
0.0140 USD |
0.0141 USD |
| 2025-06-24 |
0.0143 USD |
162,752.3928 |
0.0142 USD |
0.0142 USD |
0.0142 USD |
0.0144 USD |
| 2025-06-23 |
0.0140 USD |
378,668.6535 |
0.0130 USD |
0.0128 USD |
0.0129 USD |
0.0137 USD |
| 2025-06-22 |
0.0127 USD |
697,564.7005 |
0.0135 USD |
0.0128 USD |
0.0130 USD |
0.0128 USD |
| 2025-06-21 |
0.0134 USD |
189,091.6814 |
0.0144 USD |
0.0132 USD |
0.0137 USD |
0.0134 USD |
| 2025-06-20 |
0.0145 USD |
347,752.4746 |
0.0151 USD |
0.0142 USD |
0.0145 USD |
0.0145 USD |
| 2025-06-19 |
0.0150 USD |
158,532.7482 |
0.0146 USD |
0.0143 USD |
0.0144 USD |
0.0150 USD |
| 2025-06-18 |
0.0144 USD |
72,203.5925 |
0.0145 USD |
0.0141 USD |
0.0143 USD |
0.0144 USD |
| 2025-06-17 |
0.0144 USD |
478,790.6883 |
0.0151 USD |
0.0144 USD |
0.0146 USD |
0.0145 USD |
| 2025-06-16 |
0.0156 USD |
48,860.3274 |
0.0153 USD |
0.0152 USD |
0.0153 USD |
0.0156 USD |
| 2025-06-15 |
0.0153 USD |
198,293.4562 |
0.0154 USD |
0.0151 USD |
0.0152 USD |
0.0152 USD |
| 2025-06-14 |
0.0154 USD |
114,762.0454 |
0.0154 USD |
0.0150 USD |
0.0152 USD |
0.0154 USD |
| 2025-06-13 |
0.0153 USD |
395,043.6564 |
0.0159 USD |
0.0148 USD |
0.0150 USD |
0.0153 USD |
| 2025-06-12 |
0.0162 USD |
72,949.1670 |
0.0166 USD |
0.0162 USD |
0.0163 USD |
0.0162 USD |
| 2025-06-11 |
0.0166 USD |
172,933.7657 |
0.0171 USD |
0.0165 USD |
0.0167 USD |
0.0165 USD |
| 2025-06-10 |
0.0169 USD |
86,905.9627 |
0.0166 USD |
0.0164 USD |
0.0165 USD |
0.0169 USD |
| 2025-06-09 |
0.0165 USD |
99,523.9437 |
0.0161 USD |
0.0159 USD |
0.0160 USD |
0.0165 USD |
| 2025-06-08 |
0.0161 USD |
43,028.7711 |
0.0162 USD |
0.0159 USD |
0.0159 USD |
0.0163 USD |
| 2025-06-07 |
0.0162 USD |
49,858.5557 |
0.0158 USD |
0.0158 USD |
0.0159 USD |
0.0162 USD |
| 2025-06-06 |
0.0158 USD |
60,387.5886 |
0.0158 USD |
0.0157 USD |
0.0159 USD |
0.0158 USD |
| 2025-06-05 |
0.0158 USD |
236,398.2768 |
0.0166 USD |
0.0156 USD |
0.0158 USD |
0.0158 USD |
| 2025-06-04 |
0.0166 USD |
94,535.7980 |
0.0169 USD |
0.0165 USD |
0.0167 USD |
0.0167 USD |
| 2025-06-03 |
0.0169 USD |
89,085.9457 |
0.0166 USD |
0.0165 USD |
0.0166 USD |
0.0168 USD |
| 2025-06-02 |
0.0167 USD |
175,503.0997 |
0.0162 USD |
0.0160 USD |
0.0160 USD |
0.0167 USD |
| 2025-06-01 |
0.0162 USD |
103,843.0667 |
0.0160 USD |
0.0157 USD |
0.0157 USD |
0.0162 USD |
| 2025-05-31 |
0.0161 USD |
240,251.3479 |
0.0159 USD |
0.0155 USD |
0.0157 USD |
0.0161 USD |
| 2025-05-30 |
0.0165 USD |
692,876.1618 |
0.0174 USD |
0.0163 USD |
0.0165 USD |
0.0165 USD |