Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
0.0236 USD |
282,613.3808 ANKR |
0.0238 USD |
0.0232 USD |
0.0238 USD |
0.0236 USD |
| 2024-08-31 |
0.0240 USD |
727,960.1163 ANKR |
0.0247 USD |
0.0238 USD |
0.0247 USD |
0.0238 USD |
| 2024-08-30 |
0.0244 USD |
873,530.7923 ANKR |
0.0244 USD |
0.0237 USD |
0.0247 USD |
0.0243 USD |
| 2024-08-29 |
0.0245 USD |
143,540.3996 ANKR |
0.0245 USD |
0.0239 USD |
0.0252 USD |
0.0243 USD |
| 2024-08-28 |
0.0245 USD |
525,183.6483 ANKR |
0.0243 USD |
0.0237 USD |
0.0253 USD |
0.0245 USD |
| 2024-08-27 |
0.0258 USD |
267,187.4558 ANKR |
0.0259 USD |
0.0252 USD |
0.0265 USD |
0.0257 USD |
| 2024-08-26 |
0.0271 USD |
1,357,561.2187 ANKR |
0.0277 USD |
0.0258 USD |
0.0277 USD |
0.0260 USD |
| 2024-08-25 |
0.0277 USD |
201,948.0445 ANKR |
0.0284 USD |
0.0273 USD |
0.0285 USD |
0.0278 USD |
| 2024-08-24 |
0.0286 USD |
656,262.5120 ANKR |
0.0282 USD |
0.0279 USD |
0.0291 USD |
0.0282 USD |
| 2024-08-23 |
0.0280 USD |
1,636,475.8758 ANKR |
0.0271 USD |
0.0270 USD |
0.0286 USD |
0.0284 USD |
| 2024-08-22 |
0.0271 USD |
1,224,472.2082 ANKR |
0.0268 USD |
0.0264 USD |
0.0273 USD |
0.0269 USD |
| 2024-08-21 |
0.0262 USD |
581,119.5350 ANKR |
0.0258 USD |
0.0255 USD |
0.0269 USD |
0.0269 USD |
| 2024-08-20 |
0.0260 USD |
579,378.6642 ANKR |
0.0260 USD |
0.0253 USD |
0.0266 USD |
0.0257 USD |
| 2024-08-19 |
0.0251 USD |
314,661.7303 ANKR |
0.0247 USD |
0.0245 USD |
0.0256 USD |
0.0256 USD |
| 2024-08-18 |
0.0246 USD |
393,331.2081 ANKR |
0.0245 USD |
0.0243 USD |
0.0252 USD |
0.0251 USD |
| 2024-08-17 |
0.0245 USD |
38,493.2085 ANKR |
0.0247 USD |
0.0243 USD |
0.0247 USD |
0.0244 USD |
| 2024-08-16 |
0.0247 USD |
437,404.0097 ANKR |
0.0245 USD |
0.0242 USD |
0.0254 USD |
0.0249 USD |
| 2024-08-15 |
0.0246 USD |
345,721.7546 ANKR |
0.0254 USD |
0.0241 USD |
0.0255 USD |
0.0245 USD |
| 2024-08-14 |
0.0256 USD |
194,540.9771 ANKR |
0.0260 USD |
0.0251 USD |
0.0262 USD |
0.0254 USD |
| 2024-08-13 |
0.0252 USD |
790,353.6145 ANKR |
0.0252 USD |
0.0247 USD |
0.0261 USD |
0.0261 USD |
| 2024-08-12 |
0.0255 USD |
1,383,905.4782 ANKR |
0.0250 USD |
0.0244 USD |
0.0261 USD |
0.0253 USD |
| 2024-08-11 |
0.0272 USD |
1,350,890.8528 ANKR |
0.0263 USD |
0.0248 USD |
0.0286 USD |
0.0249 USD |
| 2024-08-10 |
0.0258 USD |
349,471.9843 ANKR |
0.0257 USD |
0.0253 USD |
0.0263 USD |
0.0263 USD |
| 2024-08-09 |
0.0254 USD |
663,777.7732 ANKR |
0.0256 USD |
0.0250 USD |
0.0257 USD |
0.0254 USD |
| 2024-08-08 |
0.0244 USD |
882,314.5829 ANKR |
0.0232 USD |
0.0227 USD |
0.0253 USD |
0.0251 USD |
| 2024-08-07 |
0.0241 USD |
841,844.2676 ANKR |
0.0243 USD |
0.0232 USD |
0.0248 USD |
0.0233 USD |
| 2024-08-06 |
0.0244 USD |
971,724.6479 ANKR |
0.0233 USD |
0.0233 USD |
0.0248 USD |
0.0243 USD |
| 2024-08-05 |
0.0219 USD |
3,688,577.0183 ANKR |
0.0241 USD |
0.0196 USD |
0.0241 USD |
0.0228 USD |
| 2024-08-04 |
0.0243 USD |
1,045,294.4821 ANKR |
0.0257 USD |
0.0233 USD |
0.0257 USD |
0.0249 USD |
| 2024-08-03 |
0.0258 USD |
939,642.2717 ANKR |
0.0267 USD |
0.0250 USD |
0.0268 USD |
0.0250 USD |
| 2024-08-02 |
0.0276 USD |
804,421.2790 ANKR |
0.0286 USD |
0.0264 USD |
0.0286 USD |
0.0267 USD |
| 2024-08-01 |
0.0278 USD |
1,432,217.8965 ANKR |
0.0288 USD |
0.0266 USD |
0.0289 USD |
0.0266 USD |
| 2024-07-31 |
0.0296 USD |
655,093.0213 ANKR |
0.0296 USD |
0.0292 USD |
0.0304 USD |
0.0292 USD |
| 2024-07-30 |
0.0298 USD |
813,690.8473 ANKR |
0.0298 USD |
0.0292 USD |
0.0303 USD |
0.0295 USD |
| 2024-07-29 |
0.0304 USD |
409,715.0170 ANKR |
0.0305 USD |
0.0300 USD |
0.0313 USD |
0.0302 USD |
| 2024-07-28 |
0.0306 USD |
483,291.0364 ANKR |
0.0310 USD |
0.0302 USD |
0.0313 USD |
0.0303 USD |
| 2024-07-27 |
0.0310 USD |
217,267.0313 ANKR |
0.0308 USD |
0.0304 USD |
0.0317 USD |
0.0313 USD |
| 2024-07-26 |
0.0303 USD |
1,422,089.0695 ANKR |
0.0292 USD |
0.0289 USD |
0.0309 USD |
0.0307 USD |
| 2024-07-25 |
0.0289 USD |
1,028,180.7276 ANKR |
0.0300 USD |
0.0282 USD |
0.0300 USD |
0.0282 USD |
| 2024-07-24 |
0.0308 USD |
699,567.5927 ANKR |
0.0308 USD |
0.0303 USD |
0.0317 USD |
0.0307 USD |
| 2024-07-23 |
0.0310 USD |
840,336.6765 ANKR |
0.0317 USD |
0.0303 USD |
0.0322 USD |
0.0308 USD |
| 2024-07-22 |
0.0318 USD |
1,434,149.9208 ANKR |
0.0325 USD |
0.0311 USD |
0.0326 USD |
0.0317 USD |
| 2024-07-21 |
0.0327 USD |
1,653,119.3728 ANKR |
0.0324 USD |
0.0312 USD |
0.0348 USD |
0.0324 USD |
| 2024-07-20 |
0.0326 USD |
592,429.7727 ANKR |
0.0326 USD |
0.0320 USD |
0.0327 USD |
0.0321 USD |
| 2024-07-19 |
0.0319 USD |
829,097.3817 ANKR |
0.0310 USD |
0.0306 USD |
0.0334 USD |
0.0329 USD |
| 2024-07-18 |
0.0307 USD |
1,950,524.5156 ANKR |
0.0308 USD |
0.0302 USD |
0.0316 USD |
0.0308 USD |
| 2024-07-17 |
0.0311 USD |
845,760.9207 ANKR |
0.0310 USD |
0.0307 USD |
0.0318 USD |
0.0307 USD |
| 2024-07-16 |
0.0302 USD |
2,958,681.1269 ANKR |
0.0302 USD |
0.0288 USD |
0.0309 USD |
0.0308 USD |
| 2024-07-15 |
0.0290 USD |
1,157,309.9871 ANKR |
0.0284 USD |
0.0284 USD |
0.0296 USD |
0.0295 USD |
| 2024-07-14 |
0.0283 USD |
372,244.8285 ANKR |
0.0282 USD |
0.0281 USD |
0.0286 USD |
0.0285 USD |