Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
0.0423 USD |
3,967,694.2351 ANKR |
0.0440 USD |
0.0393 USD |
0.0458 USD |
0.0426 USD |
| 2024-12-09 |
0.0505 USD |
2,056,926.3911 ANKR |
0.0550 USD |
0.0485 USD |
0.0550 USD |
0.0494 USD |
| 2024-12-08 |
0.0534 USD |
6,943,060.7736 ANKR |
0.0546 USD |
0.0522 USD |
0.0553 USD |
0.0549 USD |
| 2024-12-07 |
0.0553 USD |
1,403,740.1656 ANKR |
0.0568 USD |
0.0545 USD |
0.0574 USD |
0.0546 USD |
| 2024-12-06 |
0.0557 USD |
6,170,165.9071 ANKR |
0.0569 USD |
0.0490 USD |
0.0591 USD |
0.0576 USD |
| 2024-12-05 |
0.0547 USD |
6,885,056.7797 ANKR |
0.0512 USD |
0.0482 USD |
0.0628 USD |
0.0595 USD |
| 2024-12-04 |
0.0501 USD |
7,195,712.0637 ANKR |
0.0491 USD |
0.0479 USD |
0.0526 USD |
0.0517 USD |
| 2024-12-03 |
0.0476 USD |
9,366,473.1181 ANKR |
0.0447 USD |
0.0436 USD |
0.0500 USD |
0.0496 USD |
| 2024-12-02 |
0.0422 USD |
1,313,808.4984 ANKR |
0.0444 USD |
0.0401 USD |
0.0449 USD |
0.0426 USD |
| 2024-12-01 |
0.0444 USD |
6,661,624.0800 ANKR |
0.0443 USD |
0.0428 USD |
0.0457 USD |
0.0444 USD |
| 2024-11-30 |
0.0445 USD |
2,136,380.9024 ANKR |
0.0426 USD |
0.0418 USD |
0.0456 USD |
0.0445 USD |
| 2024-11-29 |
0.0418 USD |
1,381,203.2953 ANKR |
0.0414 USD |
0.0405 USD |
0.0432 USD |
0.0428 USD |
| 2024-11-28 |
0.0411 USD |
1,877,428.4734 ANKR |
0.0423 USD |
0.0403 USD |
0.0425 USD |
0.0420 USD |
| 2024-11-27 |
0.0416 USD |
3,234,683.3310 ANKR |
0.0406 USD |
0.0397 USD |
0.0435 USD |
0.0428 USD |
| 2024-11-26 |
0.0395 USD |
3,522,780.3096 ANKR |
0.0383 USD |
0.0377 USD |
0.0415 USD |
0.0396 USD |
| 2024-11-25 |
0.0403 USD |
2,850,430.5705 ANKR |
0.0395 USD |
0.0380 USD |
0.0414 USD |
0.0389 USD |
| 2024-11-24 |
0.0396 USD |
2,802,841.1926 ANKR |
0.0389 USD |
0.0362 USD |
0.0419 USD |
0.0389 USD |
| 2024-11-23 |
0.0382 USD |
6,355,261.2265 ANKR |
0.0345 USD |
0.0342 USD |
0.0408 USD |
0.0386 USD |
| 2024-11-22 |
0.0337 USD |
2,566,053.0567 ANKR |
0.0338 USD |
0.0326 USD |
0.0343 USD |
0.0334 USD |
| 2024-11-21 |
0.0331 USD |
533,001.9206 ANKR |
0.0325 USD |
0.0316 USD |
0.0343 USD |
0.0337 USD |
| 2024-11-20 |
0.0331 USD |
2,440,148.3089 ANKR |
0.0340 USD |
0.0318 USD |
0.0341 USD |
0.0328 USD |
| 2024-11-19 |
0.0344 USD |
3,243,225.0845 ANKR |
0.0342 USD |
0.0334 USD |
0.0360 USD |
0.0336 USD |
| 2024-11-18 |
0.0338 USD |
3,037,071.4711 ANKR |
0.0316 USD |
0.0316 USD |
0.0354 USD |
0.0338 USD |
| 2024-11-17 |
0.0324 USD |
1,394,930.9225 ANKR |
0.0333 USD |
0.0309 USD |
0.0333 USD |
0.0313 USD |
| 2024-11-16 |
0.0317 USD |
2,483,593.1447 ANKR |
0.0310 USD |
0.0309 USD |
0.0329 USD |
0.0328 USD |
| 2024-11-15 |
0.0286 USD |
615,229.7604 ANKR |
0.0287 USD |
0.0276 USD |
0.0292 USD |
0.0290 USD |
| 2024-11-14 |
0.0297 USD |
1,312,502.5195 ANKR |
0.0297 USD |
0.0281 USD |
0.0310 USD |
0.0281 USD |
| 2024-11-13 |
0.0312 USD |
2,050,208.7808 ANKR |
0.0323 USD |
0.0290 USD |
0.0330 USD |
0.0295 USD |
| 2024-11-12 |
0.0305 USD |
3,672,742.5614 ANKR |
0.0304 USD |
0.0287 USD |
0.0321 USD |
0.0298 USD |
| 2024-11-11 |
0.0294 USD |
5,172,481.2566 ANKR |
0.0290 USD |
0.0283 USD |
0.0306 USD |
0.0297 USD |
| 2024-11-10 |
0.0285 USD |
1,117,532.4751 ANKR |
0.0275 USD |
0.0273 USD |
0.0292 USD |
0.0286 USD |
| 2024-11-09 |
0.0269 USD |
426,828.3122 ANKR |
0.0261 USD |
0.0259 USD |
0.0277 USD |
0.0271 USD |
| 2024-11-08 |
0.0258 USD |
512,312.2074 ANKR |
0.0259 USD |
0.0253 USD |
0.0260 USD |
0.0258 USD |
| 2024-11-07 |
0.0260 USD |
407,854.8090 ANKR |
0.0258 USD |
0.0255 USD |
0.0264 USD |
0.0259 USD |
| 2024-11-06 |
0.0249 USD |
746,001.9104 ANKR |
0.0235 USD |
0.0235 USD |
0.0253 USD |
0.0252 USD |
| 2024-11-05 |
0.0231 USD |
744,925.7225 ANKR |
0.0226 USD |
0.0225 USD |
0.0236 USD |
0.0232 USD |
| 2024-11-04 |
0.0227 USD |
367,681.8894 ANKR |
0.0230 USD |
0.0222 USD |
0.0233 USD |
0.0222 USD |
| 2024-11-03 |
0.0228 USD |
364,438.5054 ANKR |
0.0236 USD |
0.0220 USD |
0.0236 USD |
0.0229 USD |
| 2024-11-02 |
0.0236 USD |
640,149.5791 ANKR |
0.0241 USD |
0.0231 USD |
0.0242 USD |
0.0235 USD |
| 2024-11-01 |
0.0241 USD |
101,215.3163 ANKR |
0.0240 USD |
0.0238 USD |
0.0248 USD |
0.0239 USD |
| 2024-10-31 |
0.0251 USD |
258,968.7137 ANKR |
0.0256 USD |
0.0241 USD |
0.0256 USD |
0.0242 USD |
| 2024-10-30 |
0.0256 USD |
138,533.6344 ANKR |
0.0261 USD |
0.0254 USD |
0.0261 USD |
0.0256 USD |
| 2024-10-29 |
0.0257 USD |
387,456.4962 ANKR |
0.0250 USD |
0.0250 USD |
0.0262 USD |
0.0257 USD |
| 2024-10-28 |
0.0246 USD |
302,870.6726 ANKR |
0.0248 USD |
0.0241 USD |
0.0249 USD |
0.0247 USD |
| 2024-10-27 |
0.0249 USD |
444,146.4176 ANKR |
0.0247 USD |
0.0246 USD |
0.0253 USD |
0.0252 USD |
| 2024-10-26 |
0.0248 USD |
126,766.7254 ANKR |
0.0242 USD |
0.0242 USD |
0.0251 USD |
0.0248 USD |
| 2024-10-25 |
0.0266 USD |
425,911.5460 ANKR |
0.0274 USD |
0.0256 USD |
0.0274 USD |
0.0258 USD |
| 2024-10-24 |
0.0277 USD |
1,546,749.7828 ANKR |
0.0266 USD |
0.0260 USD |
0.0285 USD |
0.0275 USD |
| 2024-10-23 |
0.0265 USD |
556,626.8355 ANKR |
0.0275 USD |
0.0259 USD |
0.0275 USD |
0.0264 USD |
| 2024-10-22 |
0.0273 USD |
263,243.8933 ANKR |
0.0280 USD |
0.0269 USD |
0.0280 USD |
0.0274 USD |