Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.0166 USD |
28,375.0563 ANKR |
0.0166 USD |
0.0165 USD |
0.0167 USD |
0.0167 USD |
| 2025-06-09 |
0.0160 USD |
68,313.9072 ANKR |
0.0160 USD |
0.0159 USD |
0.0162 USD |
0.0162 USD |
| 2025-06-08 |
0.0161 USD |
140,131.1513 ANKR |
0.0162 USD |
0.0160 USD |
0.0163 USD |
0.0162 USD |
| 2025-06-07 |
0.0161 USD |
400,184.4409 ANKR |
0.0160 USD |
0.0159 USD |
0.0162 USD |
0.0160 USD |
| 2025-06-06 |
0.0160 USD |
210,464.0735 ANKR |
0.0158 USD |
0.0158 USD |
0.0165 USD |
0.0162 USD |
| 2025-06-05 |
0.0168 USD |
182,978.2918 ANKR |
0.0166 USD |
0.0165 USD |
0.0172 USD |
0.0166 USD |
| 2025-06-04 |
0.0171 USD |
832,091.8865 ANKR |
0.0171 USD |
0.0168 USD |
0.0172 USD |
0.0170 USD |
| 2025-06-03 |
0.0168 USD |
431,218.5415 ANKR |
0.0168 USD |
0.0165 USD |
0.0172 USD |
0.0171 USD |
| 2025-06-02 |
0.0162 USD |
427,719.0924 ANKR |
0.0164 USD |
0.0160 USD |
0.0167 USD |
0.0167 USD |
| 2025-06-01 |
0.0159 USD |
1,194,058.1490 ANKR |
0.0161 USD |
0.0157 USD |
0.0161 USD |
0.0161 USD |
| 2025-05-31 |
0.0159 USD |
1,098,737.0977 ANKR |
0.0158 USD |
0.0156 USD |
0.0161 USD |
0.0161 USD |
| 2025-05-30 |
0.0169 USD |
1,712,820.0732 ANKR |
0.0175 USD |
0.0165 USD |
0.0175 USD |
0.0169 USD |
| 2025-05-29 |
0.0179 USD |
92,834.0095 ANKR |
0.0180 USD |
0.0176 USD |
0.0182 USD |
0.0176 USD |
| 2025-05-28 |
0.0182 USD |
2,390,308.9932 ANKR |
0.0181 USD |
0.0175 USD |
0.0208 USD |
0.0177 USD |
| 2025-05-27 |
0.0181 USD |
96,905.4869 ANKR |
0.0180 USD |
0.0178 USD |
0.0183 USD |
0.0181 USD |
| 2025-05-26 |
0.0180 USD |
411,684.7716 ANKR |
0.0183 USD |
0.0178 USD |
0.0183 USD |
0.0179 USD |
| 2025-05-25 |
0.0178 USD |
306,477.8791 ANKR |
0.0177 USD |
0.0177 USD |
0.0180 USD |
0.0179 USD |
| 2025-05-24 |
0.0182 USD |
96,226.7220 ANKR |
0.0182 USD |
0.0180 USD |
0.0183 USD |
0.0182 USD |
| 2025-05-23 |
0.0189 USD |
1,849,201.2217 ANKR |
0.0195 USD |
0.0183 USD |
0.0200 USD |
0.0188 USD |
| 2025-05-22 |
0.0192 USD |
591,237.0482 ANKR |
0.0189 USD |
0.0188 USD |
0.0195 USD |
0.0193 USD |
| 2025-05-21 |
0.0187 USD |
1,011,949.4215 ANKR |
0.0190 USD |
0.0184 USD |
0.0192 USD |
0.0187 USD |
| 2025-05-20 |
0.0186 USD |
437,372.2290 ANKR |
0.0186 USD |
0.0183 USD |
0.0189 USD |
0.0188 USD |
| 2025-05-19 |
0.0184 USD |
210,299.1145 ANKR |
0.0191 USD |
0.0179 USD |
0.0192 USD |
0.0185 USD |
| 2025-05-18 |
0.0191 USD |
176,528.5747 ANKR |
0.0186 USD |
0.0186 USD |
0.0192 USD |
0.0192 USD |
| 2025-05-17 |
0.0188 USD |
24,838.3483 ANKR |
0.0192 USD |
0.0186 USD |
0.0192 USD |
0.0187 USD |
| 2025-05-16 |
0.0197 USD |
57,864.3957 ANKR |
0.0198 USD |
0.0196 USD |
0.0199 USD |
0.0197 USD |
| 2025-05-15 |
0.0196 USD |
533,557.0861 ANKR |
0.0205 USD |
0.0191 USD |
0.0206 USD |
0.0198 USD |
| 2025-05-14 |
0.0213 USD |
399,030.1602 ANKR |
0.0218 USD |
0.0206 USD |
0.0220 USD |
0.0207 USD |
| 2025-05-13 |
0.0212 USD |
163,773.8397 ANKR |
0.0213 USD |
0.0204 USD |
0.0216 USD |
0.0216 USD |
| 2025-05-12 |
0.0217 USD |
416,736.0694 ANKR |
0.0214 USD |
0.0212 USD |
0.0222 USD |
0.0218 USD |
| 2025-05-11 |
0.0215 USD |
1,586,953.5911 ANKR |
0.0220 USD |
0.0210 USD |
0.0220 USD |
0.0215 USD |
| 2025-05-10 |
0.0211 USD |
518,478.6924 ANKR |
0.0209 USD |
0.0207 USD |
0.0213 USD |
0.0208 USD |
| 2025-05-09 |
0.0199 USD |
383,741.6402 ANKR |
0.0195 USD |
0.0194 USD |
0.0205 USD |
0.0203 USD |
| 2025-05-08 |
0.0186 USD |
508,713.7909 ANKR |
0.0179 USD |
0.0179 USD |
0.0191 USD |
0.0188 USD |
| 2025-05-07 |
0.0175 USD |
423,949.7572 ANKR |
0.0176 USD |
0.0173 USD |
0.0178 USD |
0.0174 USD |
| 2025-05-06 |
0.0175 USD |
273,533.0397 ANKR |
0.0182 USD |
0.0172 USD |
0.0182 USD |
0.0172 USD |
| 2025-05-05 |
0.0183 USD |
191,548.7026 ANKR |
0.0180 USD |
0.0180 USD |
0.0187 USD |
0.0183 USD |
| 2025-05-04 |
0.0183 USD |
402,892.7697 ANKR |
0.0185 USD |
0.0179 USD |
0.0188 USD |
0.0181 USD |
| 2025-05-03 |
0.0193 USD |
142,758.6589 ANKR |
0.0195 USD |
0.0192 USD |
0.0195 USD |
0.0194 USD |
| 2025-05-02 |
0.0196 USD |
157,240.2517 ANKR |
0.0201 USD |
0.0195 USD |
0.0201 USD |
0.0196 USD |
| 2025-05-01 |
0.0201 USD |
186,597.3228 ANKR |
0.0200 USD |
0.0197 USD |
0.0202 USD |
0.0201 USD |
| 2025-04-30 |
0.0197 USD |
150,190.8112 ANKR |
0.0200 USD |
0.0192 USD |
0.0202 USD |
0.0200 USD |
| 2025-04-29 |
0.0203 USD |
346,108.7349 ANKR |
0.0203 USD |
0.0199 USD |
0.0206 USD |
0.0202 USD |
| 2025-04-28 |
0.0195 USD |
1,166,953.0944 ANKR |
0.0203 USD |
0.0190 USD |
0.0204 USD |
0.0202 USD |
| 2025-04-27 |
0.0205 USD |
1,604,570.3270 ANKR |
0.0212 USD |
0.0200 USD |
0.0212 USD |
0.0202 USD |
| 2025-04-26 |
0.0206 USD |
661,439.0643 ANKR |
0.0202 USD |
0.0200 USD |
0.0211 USD |
0.0201 USD |
| 2025-04-25 |
0.0200 USD |
507,621.6995 ANKR |
0.0198 USD |
0.0194 USD |
0.0203 USD |
0.0200 USD |
| 2025-04-24 |
0.0192 USD |
25,362.5181 ANKR |
0.0195 USD |
0.0190 USD |
0.0197 USD |
0.0192 USD |
| 2025-04-23 |
0.0198 USD |
355,115.5244 ANKR |
0.0197 USD |
0.0193 USD |
0.0199 USD |
0.0193 USD |
| 2025-04-22 |
0.0185 USD |
139,110.0852 ANKR |
0.0186 USD |
0.0182 USD |
0.0192 USD |
0.0189 USD |