Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.0394 USD |
1,864,241.1834 ANKR |
0.0391 USD |
0.0382 USD |
0.0412 USD |
0.0395 USD |
| 2023-02-28 |
0.0403 USD |
1,390,254.8887 ANKR |
0.0425 USD |
0.0385 USD |
0.0437 USD |
0.0390 USD |
| 2023-02-27 |
0.0435 USD |
8,084,090.5162 ANKR |
0.0429 USD |
0.0417 USD |
0.0539 USD |
0.0424 USD |
| 2023-02-26 |
0.0424 USD |
4,802,933.0220 ANKR |
0.0405 USD |
0.0405 USD |
0.0447 USD |
0.0432 USD |
| 2023-02-25 |
0.0401 USD |
835,641.0298 ANKR |
0.0429 USD |
0.0391 USD |
0.0429 USD |
0.0408 USD |
| 2023-02-24 |
0.0458 USD |
4,852,149.2579 ANKR |
0.0477 USD |
0.0423 USD |
0.0503 USD |
0.0427 USD |
| 2023-02-23 |
0.0516 USD |
4,215,345.5785 ANKR |
0.0494 USD |
0.0475 USD |
0.0549 USD |
0.0480 USD |
| 2023-02-22 |
0.0489 USD |
10,753,725.6420 ANKR |
0.0462 USD |
0.0444 USD |
0.0542 USD |
0.0507 USD |
| 2023-02-21 |
0.0476 USD |
12,693,610.8284 ANKR |
0.0347 USD |
0.0328 USD |
0.0567 USD |
0.0455 USD |
| 2023-02-20 |
0.0342 USD |
3,896,785.4076 ANKR |
0.0324 USD |
0.0319 USD |
0.0359 USD |
0.0349 USD |
| 2023-02-19 |
0.0323 USD |
718,229.6426 ANKR |
0.0328 USD |
0.0316 USD |
0.0332 USD |
0.0324 USD |
| 2023-02-18 |
0.0330 USD |
3,551,840.6274 ANKR |
0.0324 USD |
0.0321 USD |
0.0334 USD |
0.0330 USD |
| 2023-02-17 |
0.0320 USD |
3,937,169.8964 ANKR |
0.0298 USD |
0.0298 USD |
0.0328 USD |
0.0326 USD |
| 2023-02-16 |
0.0318 USD |
3,028,602.2344 ANKR |
0.0322 USD |
0.0300 USD |
0.0328 USD |
0.0302 USD |
| 2023-02-15 |
0.0305 USD |
2,865,596.5907 ANKR |
0.0288 USD |
0.0284 USD |
0.0329 USD |
0.0321 USD |
| 2023-02-14 |
0.0280 USD |
829,959.4939 ANKR |
0.0278 USD |
0.0270 USD |
0.0285 USD |
0.0285 USD |
| 2023-02-13 |
0.0277 USD |
1,227,914.6140 ANKR |
0.0291 USD |
0.0265 USD |
0.0297 USD |
0.0272 USD |
| 2023-02-12 |
0.0300 USD |
972,711.8983 ANKR |
0.0300 USD |
0.0285 USD |
0.0305 USD |
0.0289 USD |
| 2023-02-11 |
0.0294 USD |
1,264,452.0188 ANKR |
0.0299 USD |
0.0291 USD |
0.0301 USD |
0.0300 USD |
| 2023-02-10 |
0.0320 USD |
5,322,766.7846 ANKR |
0.0308 USD |
0.0292 USD |
0.0342 USD |
0.0300 USD |
| 2023-02-09 |
0.0319 USD |
9,067,320.9581 ANKR |
0.0309 USD |
0.0280 USD |
0.0354 USD |
0.0304 USD |
| 2023-02-08 |
0.0313 USD |
3,188,974.8738 ANKR |
0.0313 USD |
0.0293 USD |
0.0334 USD |
0.0307 USD |
| 2023-02-07 |
0.0307 USD |
3,319,491.4701 ANKR |
0.0286 USD |
0.0284 USD |
0.0325 USD |
0.0312 USD |
| 2023-02-06 |
0.0298 USD |
3,531,067.0514 ANKR |
0.0279 USD |
0.0275 USD |
0.0312 USD |
0.0291 USD |
| 2023-02-05 |
0.0278 USD |
888,203.2521 ANKR |
0.0290 USD |
0.0270 USD |
0.0294 USD |
0.0277 USD |
| 2023-02-04 |
0.0287 USD |
1,439,273.4971 ANKR |
0.0287 USD |
0.0281 USD |
0.0297 USD |
0.0290 USD |
| 2023-02-03 |
0.0279 USD |
1,114,234.7492 ANKR |
0.0276 USD |
0.0273 USD |
0.0284 USD |
0.0283 USD |
| 2023-02-02 |
0.0278 USD |
2,453,203.3393 ANKR |
0.0281 USD |
0.0271 USD |
0.0288 USD |
0.0272 USD |
| 2023-02-01 |
0.0270 USD |
2,111,985.3438 ANKR |
0.0258 USD |
0.0258 USD |
0.0287 USD |
0.0278 USD |
| 2023-01-31 |
0.0256 USD |
631,392.7794 ANKR |
0.0251 USD |
0.0249 USD |
0.0260 USD |
0.0258 USD |
| 2023-01-30 |
0.0256 USD |
1,299,261.7466 ANKR |
0.0276 USD |
0.0241 USD |
0.0276 USD |
0.0247 USD |
| 2023-01-29 |
0.0271 USD |
251,150.5472 ANKR |
0.0270 USD |
0.0269 USD |
0.0277 USD |
0.0277 USD |
| 2023-01-28 |
0.0274 USD |
1,823,964.1265 ANKR |
0.0283 USD |
0.0269 USD |
0.0285 USD |
0.0272 USD |
| 2023-01-27 |
0.0276 USD |
2,099,927.5527 ANKR |
0.0275 USD |
0.0268 USD |
0.0281 USD |
0.0277 USD |
| 2023-01-26 |
0.0280 USD |
1,207,559.8591 ANKR |
0.0282 USD |
0.0274 USD |
0.0286 USD |
0.0276 USD |
| 2023-01-25 |
0.0275 USD |
3,191,749.7846 ANKR |
0.0272 USD |
0.0258 USD |
0.0308 USD |
0.0281 USD |
| 2023-01-24 |
0.0277 USD |
8,903,345.4126 ANKR |
0.0264 USD |
0.0258 USD |
0.0317 USD |
0.0279 USD |
| 2023-01-23 |
0.0252 USD |
1,315,966.2082 ANKR |
0.0247 USD |
0.0246 USD |
0.0260 USD |
0.0257 USD |
| 2023-01-22 |
0.0249 USD |
1,914,038.0085 ANKR |
0.0243 USD |
0.0237 USD |
0.0255 USD |
0.0237 USD |
| 2023-01-21 |
0.0248 USD |
1,776,893.6972 ANKR |
0.0244 USD |
0.0239 USD |
0.0253 USD |
0.0246 USD |
| 2023-01-20 |
0.0232 USD |
1,820,783.3625 ANKR |
0.0225 USD |
0.0225 USD |
0.0241 USD |
0.0241 USD |
| 2023-01-19 |
0.0223 USD |
170,698.1423 ANKR |
0.0217 USD |
0.0216 USD |
0.0228 USD |
0.0225 USD |
| 2023-01-18 |
0.0231 USD |
5,255,315.9822 ANKR |
0.0231 USD |
0.0210 USD |
0.0255 USD |
0.0219 USD |
| 2023-01-17 |
0.0241 USD |
833,848.9888 ANKR |
0.0227 USD |
0.0226 USD |
0.0247 USD |
0.0234 USD |
| 2023-01-16 |
0.0234 USD |
2,971,821.5055 ANKR |
0.0231 USD |
0.0221 USD |
0.0250 USD |
0.0228 USD |
| 2023-01-15 |
0.0227 USD |
661,695.4706 ANKR |
0.0231 USD |
0.0219 USD |
0.0234 USD |
0.0230 USD |
| 2023-01-14 |
0.0233 USD |
8,017,288.0477 ANKR |
0.0219 USD |
0.0214 USD |
0.0250 USD |
0.0230 USD |
| 2023-01-13 |
0.0214 USD |
7,467,397.9446 ANKR |
0.0204 USD |
0.0204 USD |
0.0232 USD |
0.0217 USD |
| 2023-01-12 |
0.0199 USD |
1,204,394.5950 ANKR |
0.0197 USD |
0.0189 USD |
0.0209 USD |
0.0203 USD |
| 2023-01-11 |
0.0192 USD |
826,548.8613 ANKR |
0.0201 USD |
0.0190 USD |
0.0202 USD |
0.0192 USD |