Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
0.0459 USD |
425,513.2258 ANKR |
0.0458 USD |
0.0448 USD |
0.0467 USD |
0.0460 USD |
| 2024-05-23 |
0.0461 USD |
3,626,430.4272 ANKR |
0.0479 USD |
0.0433 USD |
0.0483 USD |
0.0460 USD |
| 2024-05-22 |
0.0473 USD |
2,142,649.6505 ANKR |
0.0466 USD |
0.0457 USD |
0.0485 USD |
0.0480 USD |
| 2024-05-21 |
0.0469 USD |
1,330,631.8908 ANKR |
0.0473 USD |
0.0459 USD |
0.0477 USD |
0.0462 USD |
| 2024-05-20 |
0.0456 USD |
1,099,740.7054 ANKR |
0.0431 USD |
0.0424 USD |
0.0469 USD |
0.0469 USD |
| 2024-05-19 |
0.0437 USD |
501,549.7653 ANKR |
0.0453 USD |
0.0430 USD |
0.0458 USD |
0.0430 USD |
| 2024-05-18 |
0.0451 USD |
374,167.6718 ANKR |
0.0449 USD |
0.0446 USD |
0.0456 USD |
0.0449 USD |
| 2024-05-17 |
0.0447 USD |
1,453,846.1995 ANKR |
0.0437 USD |
0.0435 USD |
0.0460 USD |
0.0450 USD |
| 2024-05-16 |
0.0442 USD |
1,719,043.4279 ANKR |
0.0451 USD |
0.0432 USD |
0.0457 USD |
0.0435 USD |
| 2024-05-15 |
0.0430 USD |
2,833,309.6046 ANKR |
0.0413 USD |
0.0363 USD |
0.0447 USD |
0.0445 USD |
| 2024-05-14 |
0.0425 USD |
1,821,051.0412 ANKR |
0.0428 USD |
0.0413 USD |
0.0437 USD |
0.0414 USD |
| 2024-05-13 |
0.0427 USD |
2,648,240.6462 ANKR |
0.0427 USD |
0.0406 USD |
0.0441 USD |
0.0428 USD |
| 2024-05-12 |
0.0431 USD |
1,555,495.9754 ANKR |
0.0436 USD |
0.0426 USD |
0.0437 USD |
0.0426 USD |
| 2024-05-11 |
0.0443 USD |
685,034.4365 ANKR |
0.0444 USD |
0.0437 USD |
0.0450 USD |
0.0438 USD |
| 2024-05-10 |
0.0451 USD |
2,318,439.0497 ANKR |
0.0463 USD |
0.0435 USD |
0.0472 USD |
0.0437 USD |
| 2024-05-09 |
0.0451 USD |
1,417,569.4363 ANKR |
0.0444 USD |
0.0437 USD |
0.0466 USD |
0.0463 USD |
| 2024-05-08 |
0.0454 USD |
1,657,656.8354 ANKR |
0.0461 USD |
0.0445 USD |
0.0467 USD |
0.0446 USD |
| 2024-05-07 |
0.0477 USD |
3,287,324.4110 ANKR |
0.0477 USD |
0.0468 USD |
0.0486 USD |
0.0472 USD |
| 2024-05-06 |
0.0489 USD |
927,986.4826 ANKR |
0.0496 USD |
0.0474 USD |
0.0508 USD |
0.0481 USD |
| 2024-05-05 |
0.0496 USD |
1,093,015.0457 ANKR |
0.0493 USD |
0.0482 USD |
0.0509 USD |
0.0496 USD |
| 2024-05-04 |
0.0501 USD |
2,053,839.8104 ANKR |
0.0498 USD |
0.0493 USD |
0.0509 USD |
0.0494 USD |
| 2024-05-03 |
0.0482 USD |
1,826,120.9762 ANKR |
0.0461 USD |
0.0461 USD |
0.0502 USD |
0.0500 USD |
| 2024-05-02 |
0.0460 USD |
1,777,463.0396 ANKR |
0.0461 USD |
0.0445 USD |
0.0472 USD |
0.0463 USD |
| 2024-05-01 |
0.0450 USD |
4,235,943.8078 ANKR |
0.0470 USD |
0.0426 USD |
0.0470 USD |
0.0453 USD |
| 2024-04-30 |
0.0485 USD |
2,628,758.4689 ANKR |
0.0534 USD |
0.0456 USD |
0.0541 USD |
0.0469 USD |
| 2024-04-29 |
0.0519 USD |
1,115,637.6419 ANKR |
0.0527 USD |
0.0501 USD |
0.0542 USD |
0.0537 USD |
| 2024-04-28 |
0.0539 USD |
1,459,316.2563 ANKR |
0.0541 USD |
0.0529 USD |
0.0561 USD |
0.0529 USD |
| 2024-04-27 |
0.0519 USD |
2,309,898.5607 ANKR |
0.0502 USD |
0.0481 USD |
0.0552 USD |
0.0542 USD |
| 2024-04-26 |
0.0515 USD |
937,081.5990 ANKR |
0.0536 USD |
0.0504 USD |
0.0536 USD |
0.0504 USD |
| 2024-04-25 |
0.0524 USD |
2,242,191.8311 ANKR |
0.0504 USD |
0.0498 USD |
0.0552 USD |
0.0538 USD |
| 2024-04-24 |
0.0530 USD |
3,858,971.9997 ANKR |
0.0544 USD |
0.0500 USD |
0.0561 USD |
0.0506 USD |
| 2024-04-23 |
0.0543 USD |
3,870,274.0398 ANKR |
0.0530 USD |
0.0528 USD |
0.0560 USD |
0.0544 USD |
| 2024-04-22 |
0.0519 USD |
2,473,367.5164 ANKR |
0.0485 USD |
0.0483 USD |
0.0545 USD |
0.0528 USD |
| 2024-04-21 |
0.0486 USD |
1,529,918.2896 ANKR |
0.0488 USD |
0.0478 USD |
0.0492 USD |
0.0484 USD |
| 2024-04-20 |
0.0483 USD |
3,211,546.7196 ANKR |
0.0464 USD |
0.0464 USD |
0.0505 USD |
0.0490 USD |
| 2024-04-19 |
0.0453 USD |
3,023,934.8752 ANKR |
0.0457 USD |
0.0424 USD |
0.0472 USD |
0.0465 USD |
| 2024-04-18 |
0.0444 USD |
5,916,401.3973 ANKR |
0.0425 USD |
0.0416 USD |
0.0464 USD |
0.0459 USD |
| 2024-04-17 |
0.0422 USD |
3,948,626.9693 ANKR |
0.0425 USD |
0.0406 USD |
0.0440 USD |
0.0425 USD |
| 2024-04-16 |
0.0418 USD |
1,949,636.4800 ANKR |
0.0426 USD |
0.0404 USD |
0.0432 USD |
0.0426 USD |
| 2024-04-15 |
0.0438 USD |
5,702,453.6877 ANKR |
0.0435 USD |
0.0402 USD |
0.0468 USD |
0.0430 USD |
| 2024-04-14 |
0.0410 USD |
2,921,190.9492 ANKR |
0.0401 USD |
0.0386 USD |
0.0443 USD |
0.0443 USD |
| 2024-04-13 |
0.0412 USD |
8,557,385.1781 ANKR |
0.0476 USD |
0.0345 USD |
0.0485 USD |
0.0407 USD |
| 2024-04-12 |
0.0500 USD |
4,291,682.2541 ANKR |
0.0581 USD |
0.0452 USD |
0.0590 USD |
0.0469 USD |
| 2024-04-11 |
0.0588 USD |
1,908,598.4114 ANKR |
0.0596 USD |
0.0575 USD |
0.0605 USD |
0.0579 USD |
| 2024-04-10 |
0.0598 USD |
5,581,765.1633 ANKR |
0.0601 USD |
0.0566 USD |
0.0677 USD |
0.0605 USD |
| 2024-04-09 |
0.0618 USD |
2,313,669.7555 ANKR |
0.0623 USD |
0.0595 USD |
0.0627 USD |
0.0612 USD |
| 2024-04-08 |
0.0630 USD |
4,563,701.8364 ANKR |
0.0644 USD |
0.0615 USD |
0.0656 USD |
0.0628 USD |
| 2024-04-07 |
0.0640 USD |
4,976,792.9391 ANKR |
0.0588 USD |
0.0586 USD |
0.0665 USD |
0.0660 USD |
| 2024-04-06 |
0.0592 USD |
5,259,223.1391 ANKR |
0.0552 USD |
0.0547 USD |
0.0624 USD |
0.0591 USD |
| 2024-04-05 |
0.0542 USD |
1,911,739.4507 ANKR |
0.0557 USD |
0.0518 USD |
0.0560 USD |
0.0559 USD |