Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
0.0554 USD |
3,823,267.9022 ANKR |
0.0533 USD |
0.0513 USD |
0.0579 USD |
0.0560 USD |
| 2024-04-03 |
0.0541 USD |
2,807,990.4661 ANKR |
0.0558 USD |
0.0523 USD |
0.0566 USD |
0.0526 USD |
| 2024-04-02 |
0.0579 USD |
5,694,200.6786 ANKR |
0.0675 USD |
0.0555 USD |
0.0675 USD |
0.0561 USD |
| 2024-04-01 |
0.0645 USD |
13,039,063.8879 ANKR |
0.0594 USD |
0.0544 USD |
0.0785 USD |
0.0675 USD |
| 2024-03-31 |
0.0604 USD |
22,696,301.7292 ANKR |
0.0543 USD |
0.0541 USD |
0.0644 USD |
0.0594 USD |
| 2024-03-30 |
0.0547 USD |
6,009,812.2940 ANKR |
0.0541 USD |
0.0533 USD |
0.0577 USD |
0.0564 USD |
| 2024-03-29 |
0.0537 USD |
2,715,975.7910 ANKR |
0.0552 USD |
0.0524 USD |
0.0552 USD |
0.0534 USD |
| 2024-03-28 |
0.0557 USD |
10,091,396.5932 ANKR |
0.0566 USD |
0.0530 USD |
0.0578 USD |
0.0552 USD |
| 2024-03-27 |
0.0588 USD |
14,660,804.5637 ANKR |
0.0567 USD |
0.0557 USD |
0.0630 USD |
0.0580 USD |
| 2024-03-26 |
0.0572 USD |
15,462,139.4308 ANKR |
0.0507 USD |
0.0505 USD |
0.0654 USD |
0.0571 USD |
| 2024-03-25 |
0.0475 USD |
6,572,914.4144 ANKR |
0.0444 USD |
0.0444 USD |
0.0527 USD |
0.0519 USD |
| 2024-03-24 |
0.0440 USD |
827,618.1378 ANKR |
0.0431 USD |
0.0427 USD |
0.0450 USD |
0.0447 USD |
| 2024-03-23 |
0.0437 USD |
2,700,151.3180 ANKR |
0.0425 USD |
0.0425 USD |
0.0474 USD |
0.0436 USD |
| 2024-03-22 |
0.0431 USD |
1,916,555.9708 ANKR |
0.0445 USD |
0.0413 USD |
0.0450 USD |
0.0425 USD |
| 2024-03-21 |
0.0462 USD |
1,886,546.5481 ANKR |
0.0455 USD |
0.0438 USD |
0.0490 USD |
0.0450 USD |
| 2024-03-20 |
0.0427 USD |
3,875,574.7786 ANKR |
0.0411 USD |
0.0393 USD |
0.0458 USD |
0.0457 USD |
| 2024-03-19 |
0.0423 USD |
5,506,126.4919 ANKR |
0.0462 USD |
0.0398 USD |
0.0465 USD |
0.0405 USD |
| 2024-03-18 |
0.0477 USD |
2,882,186.9968 ANKR |
0.0500 USD |
0.0456 USD |
0.0500 USD |
0.0467 USD |
| 2024-03-17 |
0.0480 USD |
4,294,761.8026 ANKR |
0.0465 USD |
0.0438 USD |
0.0506 USD |
0.0503 USD |
| 2024-03-16 |
0.0492 USD |
4,372,593.0753 ANKR |
0.0510 USD |
0.0430 USD |
0.0551 USD |
0.0462 USD |
| 2024-03-15 |
0.0506 USD |
3,216,024.6499 ANKR |
0.0564 USD |
0.0472 USD |
0.0564 USD |
0.0503 USD |
| 2024-03-14 |
0.0554 USD |
5,345,488.7684 ANKR |
0.0585 USD |
0.0520 USD |
0.0587 USD |
0.0557 USD |
| 2024-03-13 |
0.0565 USD |
7,397,028.3838 ANKR |
0.0584 USD |
0.0545 USD |
0.0679 USD |
0.0566 USD |
| 2024-03-12 |
0.0529 USD |
9,398,112.3429 ANKR |
0.0523 USD |
0.0496 USD |
0.0565 USD |
0.0548 USD |
| 2024-03-11 |
0.0508 USD |
7,520,031.6625 ANKR |
0.0503 USD |
0.0428 USD |
0.0535 USD |
0.0522 USD |
| 2024-03-10 |
0.0499 USD |
5,616,338.2890 ANKR |
0.0502 USD |
0.0480 USD |
0.0511 USD |
0.0497 USD |
| 2024-03-09 |
0.0502 USD |
6,390,069.9431 ANKR |
0.0498 USD |
0.0486 USD |
0.0512 USD |
0.0500 USD |
| 2024-03-08 |
0.0506 USD |
6,718,239.9409 ANKR |
0.0498 USD |
0.0480 USD |
0.0555 USD |
0.0497 USD |
| 2024-03-07 |
0.0519 USD |
21,933,360.5942 ANKR |
0.0426 USD |
0.0413 USD |
0.0642 USD |
0.0501 USD |
| 2024-03-06 |
0.0397 USD |
3,852,226.7208 ANKR |
0.0376 USD |
0.0358 USD |
0.0418 USD |
0.0412 USD |
| 2024-03-05 |
0.0382 USD |
6,531,860.3428 ANKR |
0.0407 USD |
0.0307 USD |
0.0417 USD |
0.0356 USD |
| 2024-03-04 |
0.0410 USD |
4,735,387.8067 ANKR |
0.0416 USD |
0.0393 USD |
0.0426 USD |
0.0412 USD |
| 2024-03-03 |
0.0404 USD |
4,680,054.3712 ANKR |
0.0398 USD |
0.0358 USD |
0.0439 USD |
0.0417 USD |
| 2024-03-02 |
0.0389 USD |
3,981,390.4357 ANKR |
0.0382 USD |
0.0368 USD |
0.0408 USD |
0.0395 USD |
| 2024-03-01 |
0.0377 USD |
3,283,983.8133 ANKR |
0.0371 USD |
0.0364 USD |
0.0386 USD |
0.0383 USD |
| 2024-02-29 |
0.0355 USD |
5,958,416.2541 ANKR |
0.0343 USD |
0.0338 USD |
0.0388 USD |
0.0388 USD |
| 2024-02-28 |
0.0344 USD |
4,527,489.9662 ANKR |
0.0338 USD |
0.0313 USD |
0.0363 USD |
0.0337 USD |
| 2024-02-27 |
0.0339 USD |
3,815,380.4773 ANKR |
0.0330 USD |
0.0324 USD |
0.0356 USD |
0.0340 USD |
| 2024-02-26 |
0.0326 USD |
6,120,510.2069 ANKR |
0.0324 USD |
0.0311 USD |
0.0335 USD |
0.0333 USD |
| 2024-02-25 |
0.0324 USD |
6,551,374.1653 ANKR |
0.0307 USD |
0.0307 USD |
0.0336 USD |
0.0324 USD |
| 2024-02-24 |
0.0310 USD |
3,293,261.1307 ANKR |
0.0293 USD |
0.0285 USD |
0.0322 USD |
0.0311 USD |
| 2024-02-23 |
0.0293 USD |
2,350,302.1366 ANKR |
0.0301 USD |
0.0284 USD |
0.0301 USD |
0.0296 USD |
| 2024-02-22 |
0.0303 USD |
4,408,674.6501 ANKR |
0.0297 USD |
0.0294 USD |
0.0308 USD |
0.0303 USD |
| 2024-02-21 |
0.0298 USD |
3,010,808.6189 ANKR |
0.0317 USD |
0.0284 USD |
0.0323 USD |
0.0298 USD |
| 2024-02-20 |
0.0310 USD |
8,467,233.1314 ANKR |
0.0305 USD |
0.0289 USD |
0.0321 USD |
0.0319 USD |
| 2024-02-19 |
0.0297 USD |
5,130,187.9872 ANKR |
0.0286 USD |
0.0284 USD |
0.0312 USD |
0.0307 USD |
| 2024-02-18 |
0.0290 USD |
6,046,879.8497 ANKR |
0.0276 USD |
0.0273 USD |
0.0379 USD |
0.0285 USD |
| 2024-02-17 |
0.0273 USD |
1,262,029.8747 ANKR |
0.0280 USD |
0.0268 USD |
0.0283 USD |
0.0275 USD |
| 2024-02-16 |
0.0281 USD |
4,291,596.9978 ANKR |
0.0281 USD |
0.0272 USD |
0.0287 USD |
0.0280 USD |
| 2024-02-15 |
0.0273 USD |
3,925,584.3131 ANKR |
0.0266 USD |
0.0265 USD |
0.0285 USD |
0.0281 USD |