Market [unlinked] / USD
Identifier on Gemini: ankrusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-09-15 |
0.0249 USD |
395,878.6196 |
0.0254 USD |
0.0250 USD |
0.0251 USD |
0.0251 USD |
2024-09-14 |
0.0254 USD |
437,270.8928 |
0.0257 USD |
0.0252 USD |
0.0254 USD |
0.0254 USD |
2024-09-13 |
0.0257 USD |
824,313.2392 |
0.0254 USD |
0.0251 USD |
0.0252 USD |
0.0258 USD |
2024-09-12 |
0.0253 USD |
919,933.1805 |
0.0244 USD |
0.0244 USD |
0.0246 USD |
0.0253 USD |
2024-09-11 |
0.0244 USD |
775,088.2079 |
0.0242 USD |
0.0232 USD |
0.0234 USD |
0.0244 USD |
2024-09-10 |
0.0242 USD |
432,406.1257 |
0.0240 USD |
0.0236 USD |
0.0236 USD |
0.0243 USD |
2024-09-09 |
0.0241 USD |
1,286,676.4273 |
0.0227 USD |
0.0226 USD |
0.0228 USD |
0.0241 USD |
2024-09-08 |
0.0227 USD |
525,457.7905 |
0.0220 USD |
0.0218 USD |
0.0220 USD |
0.0225 USD |
2024-09-07 |
0.0220 USD |
717,365.3822 |
0.0218 USD |
0.0218 USD |
0.0218 USD |
0.0219 USD |
2024-09-06 |
0.0217 USD |
1,337,804.2198 |
0.0226 USD |
0.0210 USD |
0.0215 USD |
0.0215 USD |
2024-09-05 |
0.0225 USD |
1,164,534.6161 |
0.0233 USD |
0.0223 USD |
0.0225 USD |
0.0225 USD |
2024-09-04 |
0.0234 USD |
3,610,979.8858 |
0.0231 USD |
0.0222 USD |
0.0228 USD |
0.0235 USD |
2024-09-03 |
0.0233 USD |
1,376,179.8871 |
0.0241 USD |
0.0231 USD |
0.0232 USD |
0.0234 USD |
2024-09-02 |
0.0241 USD |
1,273,221.6605 |
0.0230 USD |
0.0229 USD |
0.0230 USD |
0.0242 USD |
2024-09-01 |
0.0231 USD |
1,039,303.0820 |
0.0238 USD |
0.0231 USD |
0.0235 USD |
0.0235 USD |
2024-08-31 |
0.0238 USD |
557,984.3176 |
0.0246 USD |
0.0237 USD |
0.0239 USD |
0.0239 USD |
2024-08-30 |
0.0246 USD |
1,714,895.4699 |
0.0244 USD |
0.0234 USD |
0.0239 USD |
0.0245 USD |
2024-08-29 |
0.0244 USD |
1,965,003.1659 |
0.0246 USD |
0.0239 USD |
0.0243 USD |
0.0243 USD |
2024-08-28 |
0.0245 USD |
2,458,496.2168 |
0.0247 USD |
0.0235 USD |
0.0243 USD |
0.0244 USD |
2024-08-27 |
0.0244 USD |
696,524.6666 |
0.0260 USD |
0.0243 USD |
0.0254 USD |
0.0247 USD |
2024-08-26 |
0.0260 USD |
923,491.8687 |
0.0275 USD |
0.0259 USD |
0.0261 USD |
0.0260 USD |
2024-08-25 |
0.0278 USD |
104,335.8304 |
0.0285 USD |
0.0272 USD |
0.0274 USD |
0.0279 USD |
2024-08-24 |
0.0283 USD |
428,520.0238 |
0.0283 USD |
0.0279 USD |
0.0282 USD |
0.0283 USD |
2024-08-23 |
0.0283 USD |
1,118,388.6468 |
0.0269 USD |
0.0267 USD |
0.0271 USD |
0.0283 USD |
2024-08-22 |
0.0268 USD |
516,484.4228 |
0.0267 USD |
0.0264 USD |
0.0266 USD |
0.0268 USD |
2024-08-21 |
0.0268 USD |
942,045.9694 |
0.0258 USD |
0.0254 USD |
0.0258 USD |
0.0268 USD |
2024-08-20 |
0.0259 USD |
523,824.5922 |
0.0258 USD |
0.0252 USD |
0.0256 USD |
0.0256 USD |
2024-08-19 |
0.0258 USD |
705,316.8365 |
0.0247 USD |
0.0244 USD |
0.0246 USD |
0.0257 USD |
2024-08-18 |
0.0247 USD |
748,354.2278 |
0.0245 USD |
0.0243 USD |
0.0243 USD |
0.0251 USD |
2024-08-17 |
0.0244 USD |
795,456.7348 |
0.0248 USD |
0.0243 USD |
0.0244 USD |
0.0244 USD |
2024-08-16 |
0.0248 USD |
1,050,793.7255 |
0.0246 USD |
0.0241 USD |
0.0243 USD |
0.0249 USD |
2024-08-15 |
0.0245 USD |
1,793,063.2116 |
0.0254 USD |
0.0240 USD |
0.0242 USD |
0.0241 USD |
2024-08-14 |
0.0254 USD |
1,660,285.8785 |
0.0259 USD |
0.0250 USD |
0.0254 USD |
0.0253 USD |
2024-08-13 |
0.0259 USD |
1,575,658.2722 |
0.0255 USD |
0.0247 USD |
0.0248 USD |
0.0260 USD |
2024-08-12 |
0.0253 USD |
2,072,201.6183 |
0.0248 USD |
0.0244 USD |
0.0249 USD |
0.0252 USD |
2024-08-11 |
0.0249 USD |
694,290.6639 |
0.0263 USD |
0.0248 USD |
0.0252 USD |
0.0250 USD |
2024-08-10 |
0.0263 USD |
830,537.9626 |
0.0256 USD |
0.0252 USD |
0.0254 USD |
0.0265 USD |
2024-08-09 |
0.0255 USD |
899,635.4478 |
0.0258 USD |
0.0249 USD |
0.0251 USD |
0.0254 USD |
2024-08-08 |
0.0257 USD |
833,002.5766 |
0.0232 USD |
0.0227 USD |
0.0233 USD |
0.0258 USD |
2024-08-07 |
0.0233 USD |
1,325,010.5657 |
0.0242 USD |
0.0231 USD |
0.0233 USD |
0.0233 USD |
2024-08-06 |
0.0243 USD |
642,325.3994 |
0.0231 USD |
0.0231 USD |
0.0240 USD |
0.0245 USD |
2024-08-05 |
0.0232 USD |
1,628,177.6319 |
0.0242 USD |
0.0200 USD |
0.0212 USD |
0.0233 USD |
2024-08-04 |
0.0242 USD |
786,908.7198 |
0.0255 USD |
0.0232 USD |
0.0238 USD |
0.0245 USD |
2024-08-03 |
0.0253 USD |
800,881.3071 |
0.0266 USD |
0.0249 USD |
0.0252 USD |
0.0254 USD |
2024-08-02 |
0.0266 USD |
646,139.9361 |
0.0286 USD |
0.0265 USD |
0.0268 USD |
0.0266 USD |
2024-08-01 |
0.0287 USD |
1,088,059.2555 |
0.0287 USD |
0.0264 USD |
0.0271 USD |
0.0281 USD |
2024-07-31 |
0.0288 USD |
740,161.5123 |
0.0296 USD |
0.0286 USD |
0.0290 USD |
0.0288 USD |
2024-07-30 |
0.0296 USD |
332,218.1990 |
0.0297 USD |
0.0291 USD |
0.0295 USD |
0.0296 USD |
2024-07-29 |
0.0300 USD |
1,050,345.3460 |
0.0305 USD |
0.0298 USD |
0.0302 USD |
0.0300 USD |
2024-07-28 |
0.0304 USD |
326,562.0154 |
0.0311 USD |
0.0302 USD |
0.0302 USD |
0.0303 USD |