Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0181 USD |
859,872.9257 ANKR |
0.0176 USD |
0.0176 USD |
0.0184 USD |
0.0181 USD |
| 2025-07-17 |
0.0175 USD |
724,859.3107 ANKR |
0.0175 USD |
0.0172 USD |
0.0177 USD |
0.0175 USD |
| 2025-07-16 |
0.0174 USD |
1,006,647.0596 ANKR |
0.0174 USD |
0.0172 USD |
0.0176 USD |
0.0175 USD |
| 2025-07-15 |
0.0166 USD |
541,945.3354 ANKR |
0.0167 USD |
0.0162 USD |
0.0172 USD |
0.0170 USD |
| 2025-07-14 |
0.0171 USD |
616,309.5901 ANKR |
0.0168 USD |
0.0168 USD |
0.0175 USD |
0.0171 USD |
| 2025-07-13 |
0.0169 USD |
765,576.2508 ANKR |
0.0166 USD |
0.0164 USD |
0.0171 USD |
0.0171 USD |
| 2025-07-12 |
0.0166 USD |
1,697,522.1469 ANKR |
0.0159 USD |
0.0159 USD |
0.0174 USD |
0.0164 USD |
| 2025-07-11 |
0.0161 USD |
1,447,014.3636 ANKR |
0.0155 USD |
0.0155 USD |
0.0164 USD |
0.0163 USD |
| 2025-07-10 |
0.0149 USD |
235,149.3040 ANKR |
0.0149 USD |
0.0147 USD |
0.0150 USD |
0.0150 USD |
| 2025-07-09 |
0.0147 USD |
825,875.9134 ANKR |
0.0143 USD |
0.0143 USD |
0.0149 USD |
0.0149 USD |
| 2025-07-08 |
0.0142 USD |
546,465.4368 ANKR |
0.0141 USD |
0.0139 USD |
0.0144 USD |
0.0143 USD |
| 2025-07-07 |
0.0142 USD |
257,140.0126 ANKR |
0.0143 USD |
0.0141 USD |
0.0143 USD |
0.0141 USD |
| 2025-07-06 |
0.0139 USD |
15,332.4039 ANKR |
0.0139 USD |
0.0139 USD |
0.0140 USD |
0.0140 USD |
| 2025-07-05 |
0.0144 USD |
52,921.3649 ANKR |
0.0144 USD |
0.0141 USD |
0.0146 USD |
0.0141 USD |
| 2025-07-04 |
0.0145 USD |
206,666.7997 ANKR |
0.0147 USD |
0.0140 USD |
0.0148 USD |
0.0140 USD |
| 2025-07-03 |
0.0148 USD |
2,321,634.7181 ANKR |
0.0145 USD |
0.0145 USD |
0.0154 USD |
0.0146 USD |
| 2025-07-02 |
0.0139 USD |
62,954.1113 ANKR |
0.0136 USD |
0.0136 USD |
0.0139 USD |
0.0139 USD |
| 2025-07-01 |
0.0137 USD |
28,018.0137 ANKR |
0.0139 USD |
0.0136 USD |
0.0139 USD |
0.0138 USD |
| 2025-06-30 |
0.0141 USD |
97,958.0015 ANKR |
0.0145 USD |
0.0139 USD |
0.0145 USD |
0.0139 USD |
| 2025-06-29 |
0.0140 USD |
674,769.5244 ANKR |
0.0141 USD |
0.0139 USD |
0.0141 USD |
0.0141 USD |
| 2025-06-28 |
0.0138 USD |
79,208.6631 ANKR |
0.0139 USD |
0.0137 USD |
0.0140 USD |
0.0139 USD |
| 2025-06-27 |
0.0138 USD |
134,301.5398 ANKR |
0.0136 USD |
0.0136 USD |
0.0139 USD |
0.0138 USD |
| 2025-06-26 |
0.0140 USD |
521,664.4208 ANKR |
0.0140 USD |
0.0135 USD |
0.0143 USD |
0.0139 USD |
| 2025-06-25 |
0.0143 USD |
551,161.7417 ANKR |
0.0145 USD |
0.0141 USD |
0.0145 USD |
0.0142 USD |
| 2025-06-24 |
0.0143 USD |
100,960.0098 ANKR |
0.0142 USD |
0.0142 USD |
0.0145 USD |
0.0143 USD |
| 2025-06-23 |
0.0129 USD |
476,661.7216 ANKR |
0.0129 USD |
0.0129 USD |
0.0131 USD |
0.0131 USD |
| 2025-06-22 |
0.0135 USD |
177,444.6018 ANKR |
0.0136 USD |
0.0134 USD |
0.0137 USD |
0.0135 USD |
| 2025-06-21 |
0.0145 USD |
678,333.2366 ANKR |
0.0144 USD |
0.0142 USD |
0.0146 USD |
0.0142 USD |
| 2025-06-20 |
0.0152 USD |
723,688.5751 ANKR |
0.0152 USD |
0.0144 USD |
0.0156 USD |
0.0144 USD |
| 2025-06-19 |
0.0145 USD |
258,399.8430 ANKR |
0.0146 USD |
0.0143 USD |
0.0146 USD |
0.0145 USD |
| 2025-06-18 |
0.0146 USD |
166,085.2491 ANKR |
0.0145 USD |
0.0144 USD |
0.0147 USD |
0.0144 USD |
| 2025-06-17 |
0.0147 USD |
363,135.7759 ANKR |
0.0150 USD |
0.0144 USD |
0.0152 USD |
0.0146 USD |
| 2025-06-16 |
0.0156 USD |
173,501.1054 ANKR |
0.0152 USD |
0.0152 USD |
0.0157 USD |
0.0157 USD |
| 2025-06-15 |
0.0155 USD |
1,219,346.3354 ANKR |
0.0154 USD |
0.0153 USD |
0.0159 USD |
0.0154 USD |
| 2025-06-14 |
0.0154 USD |
58,095.7009 ANKR |
0.0154 USD |
0.0153 USD |
0.0155 USD |
0.0154 USD |
| 2025-06-13 |
0.0151 USD |
2,157,787.7527 ANKR |
0.0159 USD |
0.0146 USD |
0.0159 USD |
0.0154 USD |
| 2025-06-12 |
0.0164 USD |
1,074,165.6537 ANKR |
0.0166 USD |
0.0159 USD |
0.0166 USD |
0.0160 USD |
| 2025-06-11 |
0.0169 USD |
654,690.5568 ANKR |
0.0172 USD |
0.0167 USD |
0.0172 USD |
0.0171 USD |
| 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 |