Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0077 USD |
363,286.7326 ANKR |
0.0077 USD |
0.0075 USD |
0.0079 USD |
0.0075 USD |
| 2025-12-04 |
0.0079 USD |
172,085.2780 ANKR |
0.0080 USD |
0.0077 USD |
0.0080 USD |
0.0077 USD |
| 2025-12-03 |
0.0079 USD |
18,515.0873 ANKR |
0.0079 USD |
0.0079 USD |
0.0079 USD |
0.0079 USD |
| 2025-12-02 |
0.0076 USD |
401,979.0676 ANKR |
0.0075 USD |
0.0075 USD |
0.0076 USD |
0.0076 USD |
| 2025-12-01 |
0.0074 USD |
1,291,338.3147 ANKR |
0.0077 USD |
0.0072 USD |
0.0077 USD |
0.0074 USD |
| 2025-11-30 |
0.0081 USD |
1,093,796.5468 ANKR |
0.0081 USD |
0.0080 USD |
0.0081 USD |
0.0080 USD |
| 2025-11-29 |
0.0082 USD |
582,089.8816 ANKR |
0.0081 USD |
0.0081 USD |
0.0084 USD |
0.0082 USD |
| 2025-11-28 |
0.0083 USD |
1,271,329.3450 ANKR |
0.0082 USD |
0.0080 USD |
0.0083 USD |
0.0082 USD |
| 2025-11-27 |
0.0082 USD |
1,964,706.1673 ANKR |
0.0081 USD |
0.0081 USD |
0.0083 USD |
0.0083 USD |
| 2025-11-26 |
0.0082 USD |
614,222.1750 ANKR |
0.0083 USD |
0.0080 USD |
0.0083 USD |
0.0081 USD |
| 2025-11-25 |
0.0081 USD |
1,703,705.7278 ANKR |
0.0082 USD |
0.0080 USD |
0.0083 USD |
0.0083 USD |
| 2025-11-24 |
0.0079 USD |
605,266.2288 ANKR |
0.0078 USD |
0.0078 USD |
0.0080 USD |
0.0079 USD |
| 2025-11-23 |
0.0080 USD |
493,979.8052 ANKR |
0.0079 USD |
0.0079 USD |
0.0080 USD |
0.0080 USD |
| 2025-11-22 |
0.0078 USD |
940,695.4758 ANKR |
0.0079 USD |
0.0076 USD |
0.0080 USD |
0.0078 USD |
| 2025-11-21 |
0.0077 USD |
2,205,339.7490 ANKR |
0.0081 USD |
0.0074 USD |
0.0083 USD |
0.0076 USD |
| 2025-11-20 |
0.0082 USD |
7,251,375.2397 ANKR |
0.0085 USD |
0.0080 USD |
0.0087 USD |
0.0083 USD |
| 2025-11-19 |
0.0084 USD |
2,077,591.7432 ANKR |
0.0087 USD |
0.0081 USD |
0.0088 USD |
0.0082 USD |
| 2025-11-18 |
0.0088 USD |
5,498,037.0090 ANKR |
0.0085 USD |
0.0084 USD |
0.0089 USD |
0.0087 USD |
| 2025-11-17 |
0.0087 USD |
2,051,696.4982 ANKR |
0.0088 USD |
0.0084 USD |
0.0090 USD |
0.0084 USD |
| 2025-11-16 |
0.0088 USD |
724,504.3105 ANKR |
0.0089 USD |
0.0087 USD |
0.0089 USD |
0.0089 USD |
| 2025-11-15 |
0.0091 USD |
141,766.7940 ANKR |
0.0090 USD |
0.0089 USD |
0.0091 USD |
0.0091 USD |
| 2025-11-14 |
0.0089 USD |
2,814,313.2161 ANKR |
0.0090 USD |
0.0086 USD |
0.0091 USD |
0.0089 USD |
| 2025-11-13 |
0.0093 USD |
5,839,885.1397 ANKR |
0.0096 USD |
0.0089 USD |
0.0097 USD |
0.0090 USD |
| 2025-11-12 |
0.0102 USD |
8,002,118.3650 ANKR |
0.0101 USD |
0.0097 USD |
0.0111 USD |
0.0101 USD |
| 2025-11-11 |
0.0110 USD |
23,310,540.6960 ANKR |
0.0100 USD |
0.0099 USD |
0.0129 USD |
0.0104 USD |
| 2025-11-10 |
0.0099 USD |
955,462.5814 ANKR |
0.0100 USD |
0.0098 USD |
0.0101 USD |
0.0098 USD |
| 2025-11-09 |
0.0099 USD |
583,561.6673 ANKR |
0.0100 USD |
0.0097 USD |
0.0101 USD |
0.0100 USD |
| 2025-11-08 |
0.0100 USD |
2,364,554.3373 ANKR |
0.0100 USD |
0.0097 USD |
0.0103 USD |
0.0099 USD |
| 2025-11-07 |
0.0091 USD |
1,533,225.9082 ANKR |
0.0089 USD |
0.0089 USD |
0.0093 USD |
0.0092 USD |
| 2025-11-06 |
0.0088 USD |
179,097.8787 ANKR |
0.0088 USD |
0.0087 USD |
0.0090 USD |
0.0087 USD |
| 2025-11-05 |
0.0083 USD |
130,475.4320 ANKR |
0.0085 USD |
0.0081 USD |
0.0086 USD |
0.0086 USD |
| 2025-11-04 |
0.0087 USD |
784,224.4368 ANKR |
0.0090 USD |
0.0086 USD |
0.0091 USD |
0.0088 USD |
| 2025-11-03 |
0.0093 USD |
804,543.1309 ANKR |
0.0099 USD |
0.0088 USD |
0.0099 USD |
0.0091 USD |
| 2025-11-02 |
0.0099 USD |
767,768.2074 ANKR |
0.0100 USD |
0.0097 USD |
0.0101 USD |
0.0097 USD |
| 2025-11-01 |
0.0097 USD |
246,843.0528 ANKR |
0.0097 USD |
0.0097 USD |
0.0099 USD |
0.0098 USD |
| 2025-10-31 |
0.0095 USD |
745,044.6057 ANKR |
0.0094 USD |
0.0094 USD |
0.0096 USD |
0.0096 USD |
| 2025-10-30 |
0.0094 USD |
2,194,347.9408 ANKR |
0.0102 USD |
0.0091 USD |
0.0102 USD |
0.0093 USD |
| 2025-10-29 |
0.0102 USD |
266,582.0330 ANKR |
0.0101 USD |
0.0100 USD |
0.0103 USD |
0.0103 USD |
| 2025-10-28 |
0.0102 USD |
773,438.3882 ANKR |
0.0103 USD |
0.0098 USD |
0.0104 USD |
0.0100 USD |
| 2025-10-27 |
0.0105 USD |
183,783.9735 ANKR |
0.0105 USD |
0.0104 USD |
0.0106 USD |
0.0104 USD |
| 2025-10-26 |
0.0103 USD |
595,527.3405 ANKR |
0.0102 USD |
0.0101 USD |
0.0104 USD |
0.0104 USD |
| 2025-10-25 |
0.0102 USD |
206,031.0602 ANKR |
0.0102 USD |
0.0101 USD |
0.0102 USD |
0.0101 USD |
| 2025-10-24 |
0.0102 USD |
230,066.7058 ANKR |
0.0101 USD |
0.0101 USD |
0.0104 USD |
0.0101 USD |
| 2025-10-23 |
0.0100 USD |
2,272,887.4822 ANKR |
0.0100 USD |
0.0100 USD |
0.0102 USD |
0.0102 USD |
| 2025-10-22 |
0.0102 USD |
336,626.8222 ANKR |
0.0103 USD |
0.0100 USD |
0.0103 USD |
0.0101 USD |
| 2025-10-21 |
0.0107 USD |
424,564.1134 ANKR |
0.0105 USD |
0.0102 USD |
0.0110 USD |
0.0107 USD |
| 2025-10-20 |
0.0107 USD |
248,430.6774 ANKR |
0.0106 USD |
0.0104 USD |
0.0109 USD |
0.0108 USD |
| 2025-10-19 |
0.0105 USD |
617,243.3567 ANKR |
0.0103 USD |
0.0101 USD |
0.0107 USD |
0.0107 USD |
| 2025-10-18 |
0.0102 USD |
621,632.4514 ANKR |
0.0100 USD |
0.0100 USD |
0.0103 USD |
0.0102 USD |
| 2025-10-17 |
0.0101 USD |
1,466,758.4247 ANKR |
0.0105 USD |
0.0097 USD |
0.0106 USD |
0.0100 USD |