Identifier on Huobi: ankrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0460 USDT |
8,021,032.2732 ANKR |
0.0457 USDT |
0.0421 USDT |
0.0438 USDT |
0.0459 USDT |
| 2024-04-18 |
0.0432 USDT |
6,307,097.5076 ANKR |
0.0426 USDT |
0.0413 USDT |
0.0423 USDT |
0.0452 USDT |
| 2024-04-17 |
0.0422 USDT |
5,794,814.0000 ANKR |
0.0426 USDT |
0.0403 USDT |
0.0416 USDT |
0.0433 USDT |
| 2024-04-16 |
0.0419 USDT |
6,824,224.5430 ANKR |
0.0429 USDT |
0.0402 USDT |
0.0414 USDT |
0.0426 USDT |
| 2024-04-15 |
0.0442 USDT |
7,289,781.1885 ANKR |
0.0437 USDT |
0.0412 USDT |
0.0428 USDT |
0.0432 USDT |
| 2024-04-14 |
0.0410 USDT |
8,805,159.4073 ANKR |
0.0401 USDT |
0.0379 USDT |
0.0394 USDT |
0.0420 USDT |
| 2024-04-13 |
0.0447 USDT |
9,676,947.9421 ANKR |
0.0480 USDT |
0.0340 USDT |
0.0366 USDT |
0.0358 USDT |
| 2024-04-12 |
0.0535 USDT |
5,855,315.4243 ANKR |
0.0582 USDT |
0.0447 USDT |
0.0482 USDT |
0.0479 USDT |
| 2024-04-11 |
0.0594 USDT |
3,262,784.3324 ANKR |
0.0596 USDT |
0.0581 USDT |
0.0586 USDT |
0.0585 USDT |
| 2024-04-10 |
0.0591 USDT |
6,196,982.6489 ANKR |
0.0596 USDT |
0.0563 USDT |
0.0574 USDT |
0.0608 USDT |
| 2024-04-09 |
0.0612 USDT |
4,410,602.6115 ANKR |
0.0624 USDT |
0.0594 USDT |
0.0607 USDT |
0.0604 USDT |
| 2024-04-08 |
0.0629 USDT |
4,564,886.1002 ANKR |
0.0638 USDT |
0.0614 USDT |
0.0621 USDT |
0.0626 USDT |
| 2024-04-07 |
0.0638 USDT |
6,834,967.4722 ANKR |
0.0589 USDT |
0.0585 USDT |
0.0608 USDT |
0.0659 USDT |
| 2024-04-06 |
0.0567 USDT |
3,093,337.1775 ANKR |
0.0550 USDT |
0.0545 USDT |
0.0560 USDT |
0.0592 USDT |
| 2024-04-05 |
0.0540 USDT |
4,928,005.8253 ANKR |
0.0560 USDT |
0.0517 USDT |
0.0529 USDT |
0.0559 USDT |
| 2024-04-04 |
0.0544 USDT |
5,103,972.6366 ANKR |
0.0532 USDT |
0.0512 USDT |
0.0522 USDT |
0.0558 USDT |
| 2024-04-03 |
0.0539 USDT |
6,162,860.1368 ANKR |
0.0557 USDT |
0.0520 USDT |
0.0531 USDT |
0.0535 USDT |
| 2024-04-02 |
0.0587 USDT |
6,021,648.9015 ANKR |
0.0670 USDT |
0.0557 USDT |
0.0569 USDT |
0.0569 USDT |
| 2024-04-01 |
0.0640 USDT |
8,218,548.1744 ANKR |
0.0597 USDT |
0.0593 USDT |
0.0620 USDT |
0.0650 USDT |
| 2024-03-31 |
0.0588 USDT |
4,340,345.2329 ANKR |
0.0541 USDT |
0.0539 USDT |
0.0551 USDT |
0.0595 USDT |
| 2024-03-30 |
0.0542 USDT |
5,298,164.2662 ANKR |
0.0537 USDT |
0.0530 USDT |
0.0536 USDT |
0.0563 USDT |
| 2024-03-29 |
0.0536 USDT |
3,521,162.1520 ANKR |
0.0553 USDT |
0.0523 USDT |
0.0533 USDT |
0.0539 USDT |
| 2024-03-28 |
0.0552 USDT |
6,252,387.1408 ANKR |
0.0566 USDT |
0.0531 USDT |
0.0544 USDT |
0.0553 USDT |
| 2024-03-27 |
0.0589 USDT |
10,854,165.3400 ANKR |
0.0567 USDT |
0.0556 USDT |
0.0572 USDT |
0.0567 USDT |
| 2024-03-26 |
0.0575 USDT |
10,200,764.6232 ANKR |
0.0505 USDT |
0.0503 USDT |
0.0513 USDT |
0.0562 USDT |
| 2024-03-25 |
0.0464 USDT |
9,133,849.2848 ANKR |
0.0444 USDT |
0.0443 USDT |
0.0448 USDT |
0.0505 USDT |
| 2024-03-24 |
0.0432 USDT |
3,913,121.1241 ANKR |
0.0428 USDT |
0.0424 USDT |
0.0428 USDT |
0.0433 USDT |
| 2024-03-23 |
0.0434 USDT |
11,738,153.2196 ANKR |
0.0426 USDT |
0.0424 USDT |
0.0431 USDT |
0.0436 USDT |
| 2024-03-22 |
0.0432 USDT |
13,295,502.0404 ANKR |
0.0445 USDT |
0.0411 USDT |
0.0418 USDT |
0.0425 USDT |
| 2024-03-21 |
0.0453 USDT |
10,629,196.2196 ANKR |
0.0456 USDT |
0.0436 USDT |
0.0443 USDT |
0.0443 USDT |
| 2024-03-20 |
0.0413 USDT |
4,935,974.5600 ANKR |
0.0411 USDT |
0.0392 USDT |
0.0405 USDT |
0.0425 USDT |
| 2024-03-19 |
0.0426 USDT |
9,544,529.8311 ANKR |
0.0462 USDT |
0.0396 USDT |
0.0416 USDT |
0.0411 USDT |
| 2024-03-18 |
0.0482 USDT |
8,883,346.6262 ANKR |
0.0501 USDT |
0.0460 USDT |
0.0469 USDT |
0.0472 USDT |
| 2024-03-17 |
0.0460 USDT |
5,289,605.3844 ANKR |
0.0462 USDT |
0.0437 USDT |
0.0452 USDT |
0.0475 USDT |
| 2024-03-16 |
0.0510 USDT |
8,100,028.0146 ANKR |
0.0511 USDT |
0.0454 USDT |
0.0472 USDT |
0.0464 USDT |
| 2024-03-15 |
0.0512 USDT |
19,184,936.6364 ANKR |
0.0566 USDT |
0.0472 USDT |
0.0497 USDT |
0.0502 USDT |
| 2024-03-14 |
0.0562 USDT |
9,165,142.0142 ANKR |
0.0584 USDT |
0.0531 USDT |
0.0553 USDT |
0.0549 USDT |
| 2024-03-13 |
0.0561 USDT |
8,867,200.7836 ANKR |
0.0581 USDT |
0.0545 USDT |
0.0556 USDT |
0.0573 USDT |
| 2024-03-12 |
0.0529 USDT |
10,591,854.3330 ANKR |
0.0524 USDT |
0.0499 USDT |
0.0520 USDT |
0.0545 USDT |
| 2024-03-11 |
0.0515 USDT |
7,953,866.2878 ANKR |
0.0503 USDT |
0.0469 USDT |
0.0496 USDT |
0.0518 USDT |
| 2024-03-10 |
0.0499 USDT |
6,904,823.8660 ANKR |
0.0506 USDT |
0.0481 USDT |
0.0492 USDT |
0.0505 USDT |
| 2024-03-09 |
0.0498 USDT |
6,545,976.0898 ANKR |
0.0496 USDT |
0.0485 USDT |
0.0495 USDT |
0.0500 USDT |
| 2024-03-08 |
0.0506 USDT |
7,362,625.0296 ANKR |
0.0491 USDT |
0.0478 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-03-07 |
0.0489 USDT |
13,995,532.1667 ANKR |
0.0426 USDT |
0.0413 USDT |
0.0427 USDT |
0.0495 USDT |
| 2024-03-06 |
0.0391 USDT |
17,223,504.3255 ANKR |
0.0376 USDT |
0.0356 USDT |
0.0367 USDT |
0.0416 USDT |
| 2024-03-05 |
0.0397 USDT |
17,870,764.3721 ANKR |
0.0409 USDT |
0.0307 USDT |
0.0355 USDT |
0.0347 USDT |
| 2024-03-04 |
0.0412 USDT |
6,528,788.7546 ANKR |
0.0420 USDT |
0.0404 USDT |
0.0410 USDT |
0.0408 USDT |
| 2024-03-03 |
0.0403 USDT |
7,607,032.9116 ANKR |
0.0401 USDT |
0.0352 USDT |
0.0391 USDT |
0.0410 USDT |
| 2024-03-02 |
0.0375 USDT |
6,384,594.0489 ANKR |
0.0381 USDT |
0.0368 USDT |
0.0373 USDT |
0.0375 USDT |
| 2024-03-01 |
0.0377 USDT |
9,049,720.7233 ANKR |
0.0369 USDT |
0.0363 USDT |
0.0373 USDT |
0.0379 USDT |