Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0183 USD |
402,892.7697 ANKR |
0.0185 USD |
0.0179 USD |
0.0188 USD |
0.0181 USD |
| 2025-05-03 |
0.0193 USD |
142,758.6589 ANKR |
0.0195 USD |
0.0192 USD |
0.0195 USD |
0.0194 USD |
| 2025-05-02 |
0.0196 USD |
157,240.2517 ANKR |
0.0201 USD |
0.0195 USD |
0.0201 USD |
0.0196 USD |
| 2025-05-01 |
0.0201 USD |
186,597.3228 ANKR |
0.0200 USD |
0.0197 USD |
0.0202 USD |
0.0201 USD |
| 2025-04-30 |
0.0197 USD |
150,190.8112 ANKR |
0.0200 USD |
0.0192 USD |
0.0202 USD |
0.0200 USD |
| 2025-04-29 |
0.0203 USD |
346,108.7349 ANKR |
0.0203 USD |
0.0199 USD |
0.0206 USD |
0.0202 USD |
| 2025-04-28 |
0.0195 USD |
1,166,953.0944 ANKR |
0.0203 USD |
0.0190 USD |
0.0204 USD |
0.0202 USD |
| 2025-04-27 |
0.0205 USD |
1,604,570.3270 ANKR |
0.0212 USD |
0.0200 USD |
0.0212 USD |
0.0202 USD |
| 2025-04-26 |
0.0206 USD |
661,439.0643 ANKR |
0.0202 USD |
0.0200 USD |
0.0211 USD |
0.0201 USD |
| 2025-04-25 |
0.0200 USD |
507,621.6995 ANKR |
0.0198 USD |
0.0194 USD |
0.0203 USD |
0.0200 USD |
| 2025-04-24 |
0.0192 USD |
25,362.5181 ANKR |
0.0195 USD |
0.0190 USD |
0.0197 USD |
0.0192 USD |
| 2025-04-23 |
0.0198 USD |
355,115.5244 ANKR |
0.0197 USD |
0.0193 USD |
0.0199 USD |
0.0193 USD |
| 2025-04-22 |
0.0185 USD |
139,110.0852 ANKR |
0.0186 USD |
0.0182 USD |
0.0192 USD |
0.0189 USD |
| 2025-04-21 |
0.0188 USD |
222,642.3635 ANKR |
0.0187 USD |
0.0185 USD |
0.0191 USD |
0.0186 USD |
| 2025-04-20 |
0.0185 USD |
1,339,930.9120 ANKR |
0.0187 USD |
0.0180 USD |
0.0188 USD |
0.0185 USD |
| 2025-04-19 |
0.0192 USD |
323,320.9953 ANKR |
0.0181 USD |
0.0181 USD |
0.0196 USD |
0.0187 USD |
| 2025-04-18 |
0.0182 USD |
3,831,274.9017 ANKR |
0.0170 USD |
0.0170 USD |
0.0194 USD |
0.0180 USD |
| 2025-04-17 |
0.0171 USD |
130,562.7988 ANKR |
0.0171 USD |
0.0168 USD |
0.0175 USD |
0.0171 USD |
| 2025-04-16 |
0.0170 USD |
578,258.9781 ANKR |
0.0165 USD |
0.0164 USD |
0.0172 USD |
0.0172 USD |
| 2025-04-15 |
0.0165 USD |
219,569.1731 ANKR |
0.0164 USD |
0.0163 USD |
0.0168 USD |
0.0167 USD |
| 2025-04-14 |
0.0167 USD |
444,315.7534 ANKR |
0.0169 USD |
0.0165 USD |
0.0172 USD |
0.0165 USD |
| 2025-04-13 |
0.0172 USD |
177,315.1164 ANKR |
0.0174 USD |
0.0168 USD |
0.0174 USD |
0.0173 USD |
| 2025-04-12 |
0.0173 USD |
327,137.1097 ANKR |
0.0167 USD |
0.0167 USD |
0.0175 USD |
0.0172 USD |
| 2025-04-11 |
0.0163 USD |
675,367.5218 ANKR |
0.0163 USD |
0.0163 USD |
0.0166 USD |
0.0166 USD |
| 2025-04-10 |
0.0161 USD |
551,291.6814 ANKR |
0.0161 USD |
0.0155 USD |
0.0164 USD |
0.0158 USD |
| 2025-04-09 |
0.0155 USD |
581,024.8665 ANKR |
0.0147 USD |
0.0141 USD |
0.0160 USD |
0.0160 USD |
| 2025-04-08 |
0.0149 USD |
501,947.3104 ANKR |
0.0154 USD |
0.0145 USD |
0.0155 USD |
0.0146 USD |
| 2025-04-07 |
0.0147 USD |
335,906.0703 ANKR |
0.0150 USD |
0.0137 USD |
0.0157 USD |
0.0150 USD |
| 2025-04-06 |
0.0153 USD |
1,118,433.8614 ANKR |
0.0165 USD |
0.0150 USD |
0.0165 USD |
0.0150 USD |
| 2025-04-05 |
0.0166 USD |
262,550.5281 ANKR |
0.0169 USD |
0.0163 USD |
0.0169 USD |
0.0163 USD |
| 2025-04-04 |
0.0168 USD |
412,749.3373 ANKR |
0.0169 USD |
0.0163 USD |
0.0171 USD |
0.0168 USD |
| 2025-04-03 |
0.0163 USD |
822,257.2707 ANKR |
0.0165 USD |
0.0159 USD |
0.0169 USD |
0.0169 USD |
| 2025-04-02 |
0.0175 USD |
456,642.4619 ANKR |
0.0176 USD |
0.0170 USD |
0.0179 USD |
0.0171 USD |
| 2025-04-01 |
0.0178 USD |
629,574.7123 ANKR |
0.0176 USD |
0.0176 USD |
0.0183 USD |
0.0180 USD |
| 2025-03-31 |
0.0175 USD |
1,922,535.7500 ANKR |
0.0178 USD |
0.0172 USD |
0.0181 USD |
0.0178 USD |
| 2025-03-30 |
0.0182 USD |
283,852.8297 ANKR |
0.0181 USD |
0.0181 USD |
0.0184 USD |
0.0184 USD |
| 2025-03-29 |
0.0183 USD |
161,341.5193 ANKR |
0.0187 USD |
0.0181 USD |
0.0187 USD |
0.0182 USD |
| 2025-03-28 |
0.0188 USD |
717,761.5044 ANKR |
0.0196 USD |
0.0182 USD |
0.0198 USD |
0.0185 USD |
| 2025-03-27 |
0.0199 USD |
164,446.3028 ANKR |
0.0196 USD |
0.0196 USD |
0.0200 USD |
0.0200 USD |
| 2025-03-26 |
0.0200 USD |
418,320.5472 ANKR |
0.0202 USD |
0.0197 USD |
0.0204 USD |
0.0198 USD |
| 2025-03-25 |
0.0203 USD |
1,535,182.1032 ANKR |
0.0208 USD |
0.0199 USD |
0.0215 USD |
0.0201 USD |
| 2025-03-24 |
0.0217 USD |
10,202,817.8125 ANKR |
0.0177 USD |
0.0176 USD |
0.0246 USD |
0.0208 USD |
| 2025-03-23 |
0.0179 USD |
130,526.1593 ANKR |
0.0179 USD |
0.0178 USD |
0.0179 USD |
0.0178 USD |
| 2025-03-22 |
0.0179 USD |
337,611.2381 ANKR |
0.0177 USD |
0.0176 USD |
0.0182 USD |
0.0182 USD |
| 2025-03-21 |
0.0175 USD |
165,178.1216 ANKR |
0.0179 USD |
0.0174 USD |
0.0179 USD |
0.0174 USD |
| 2025-03-20 |
0.0183 USD |
178,938.1348 ANKR |
0.0187 USD |
0.0181 USD |
0.0187 USD |
0.0181 USD |
| 2025-03-19 |
0.0182 USD |
96,201.6865 ANKR |
0.0181 USD |
0.0179 USD |
0.0183 USD |
0.0183 USD |
| 2025-03-18 |
0.0179 USD |
391,983.5140 ANKR |
0.0181 USD |
0.0175 USD |
0.0182 USD |
0.0181 USD |
| 2025-03-17 |
0.0179 USD |
244,572.1927 ANKR |
0.0177 USD |
0.0177 USD |
0.0182 USD |
0.0180 USD |
| 2025-03-16 |
0.0176 USD |
438,578.5545 ANKR |
0.0179 USD |
0.0174 USD |
0.0181 USD |
0.0175 USD |