Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.0226 USD |
509,514.2527 ANKR |
0.0228 USD |
0.0222 USD |
0.0228 USD |
0.0222 USD |
| 2022-11-30 |
0.0224 USD |
2,070,639.0477 ANKR |
0.0220 USD |
0.0219 USD |
0.0228 USD |
0.0228 USD |
| 2022-11-29 |
0.0220 USD |
642,661.9863 ANKR |
0.0216 USD |
0.0214 USD |
0.0222 USD |
0.0218 USD |
| 2022-11-28 |
0.0217 USD |
252,868.1008 ANKR |
0.0222 USD |
0.0211 USD |
0.0224 USD |
0.0216 USD |
| 2022-11-27 |
0.0227 USD |
1,704,037.1840 ANKR |
0.0225 USD |
0.0225 USD |
0.0227 USD |
0.0227 USD |
| 2022-11-26 |
0.0228 USD |
112,579.1998 ANKR |
0.0227 USD |
0.0226 USD |
0.0231 USD |
0.0226 USD |
| 2022-11-25 |
0.0227 USD |
305,241.9992 ANKR |
0.0233 USD |
0.0224 USD |
0.0233 USD |
0.0226 USD |
| 2022-11-24 |
0.0241 USD |
3,886,707.8036 ANKR |
0.0228 USD |
0.0228 USD |
0.0265 USD |
0.0232 USD |
| 2022-11-23 |
0.0221 USD |
185,831.4786 ANKR |
0.0217 USD |
0.0215 USD |
0.0226 USD |
0.0224 USD |
| 2022-11-22 |
0.0209 USD |
196,560.6731 ANKR |
0.0209 USD |
0.0202 USD |
0.0217 USD |
0.0216 USD |
| 2022-11-21 |
0.0208 USD |
842,108.4394 ANKR |
0.0204 USD |
0.0197 USD |
0.0221 USD |
0.0208 USD |
| 2022-11-20 |
0.0213 USD |
4,331,256.2730 ANKR |
0.0220 USD |
0.0206 USD |
0.0231 USD |
0.0206 USD |
| 2022-11-19 |
0.0219 USD |
7,125,813.4022 ANKR |
0.0212 USD |
0.0211 USD |
0.0227 USD |
0.0218 USD |
| 2022-11-18 |
0.0211 USD |
2,278,588.1720 ANKR |
0.0210 USD |
0.0208 USD |
0.0215 USD |
0.0211 USD |
| 2022-11-17 |
0.0209 USD |
583,817.3211 ANKR |
0.0212 USD |
0.0206 USD |
0.0213 USD |
0.0210 USD |
| 2022-11-16 |
0.0213 USD |
736,508.5605 ANKR |
0.0216 USD |
0.0207 USD |
0.0220 USD |
0.0212 USD |
| 2022-11-15 |
0.0216 USD |
404,984.2400 ANKR |
0.0212 USD |
0.0208 USD |
0.0221 USD |
0.0215 USD |
| 2022-11-14 |
0.0212 USD |
1,278,018.6809 ANKR |
0.0197 USD |
0.0194 USD |
0.0230 USD |
0.0211 USD |
| 2022-11-13 |
0.0231 USD |
2,768,096.6293 ANKR |
0.0208 USD |
0.0197 USD |
0.0295 USD |
0.0200 USD |
| 2022-11-12 |
0.0211 USD |
397,790.2907 ANKR |
0.0217 USD |
0.0204 USD |
0.0217 USD |
0.0206 USD |
| 2022-11-11 |
0.0214 USD |
1,562,082.1425 ANKR |
0.0230 USD |
0.0208 USD |
0.0233 USD |
0.0215 USD |
| 2022-11-10 |
0.0222 USD |
2,315,936.4671 ANKR |
0.0194 USD |
0.0194 USD |
0.0233 USD |
0.0230 USD |
| 2022-11-09 |
0.0219 USD |
2,000,734.3700 ANKR |
0.0243 USD |
0.0188 USD |
0.0249 USD |
0.0197 USD |
| 2022-11-08 |
0.0270 USD |
8,021,208.7207 ANKR |
0.0291 USD |
0.0220 USD |
0.0294 USD |
0.0243 USD |
| 2022-11-07 |
0.0294 USD |
1,094,444.6373 ANKR |
0.0296 USD |
0.0286 USD |
0.0302 USD |
0.0287 USD |
| 2022-11-06 |
0.0308 USD |
621,708.7497 ANKR |
0.0312 USD |
0.0301 USD |
0.0314 USD |
0.0301 USD |
| 2022-11-05 |
0.0319 USD |
757,782.1247 ANKR |
0.0320 USD |
0.0312 USD |
0.0324 USD |
0.0314 USD |
| 2022-11-04 |
0.0305 USD |
3,292,522.7022 ANKR |
0.0297 USD |
0.0297 USD |
0.0320 USD |
0.0318 USD |
| 2022-11-03 |
0.0300 USD |
2,040,135.6614 ANKR |
0.0287 USD |
0.0287 USD |
0.0315 USD |
0.0299 USD |
| 2022-11-02 |
0.0290 USD |
2,295,105.4224 ANKR |
0.0297 USD |
0.0283 USD |
0.0300 USD |
0.0285 USD |
| 2022-11-01 |
0.0302 USD |
5,023,795.3707 ANKR |
0.0295 USD |
0.0293 USD |
0.0369 USD |
0.0296 USD |
| 2022-10-31 |
0.0293 USD |
617,592.3391 ANKR |
0.0293 USD |
0.0285 USD |
0.0298 USD |
0.0294 USD |
| 2022-10-30 |
0.0297 USD |
494,566.3335 ANKR |
0.0297 USD |
0.0290 USD |
0.0304 USD |
0.0292 USD |
| 2022-10-29 |
0.0297 USD |
348,064.2819 ANKR |
0.0293 USD |
0.0293 USD |
0.0301 USD |
0.0297 USD |
| 2022-10-28 |
0.0287 USD |
753,357.5377 ANKR |
0.0286 USD |
0.0281 USD |
0.0293 USD |
0.0293 USD |
| 2022-10-27 |
0.0292 USD |
514,639.5061 ANKR |
0.0292 USD |
0.0286 USD |
0.0300 USD |
0.0287 USD |
| 2022-10-26 |
0.0290 USD |
168,114.9449 ANKR |
0.0285 USD |
0.0285 USD |
0.0295 USD |
0.0292 USD |
| 2022-10-25 |
0.0284 USD |
189,762.2770 ANKR |
0.0280 USD |
0.0279 USD |
0.0291 USD |
0.0284 USD |
| 2022-10-24 |
0.0282 USD |
134,755.3973 ANKR |
0.0286 USD |
0.0278 USD |
0.0286 USD |
0.0281 USD |
| 2022-10-23 |
0.0283 USD |
109,964.8676 ANKR |
0.0286 USD |
0.0279 USD |
0.0288 USD |
0.0287 USD |
| 2022-10-22 |
0.0288 USD |
338,044.1855 ANKR |
0.0280 USD |
0.0280 USD |
0.0293 USD |
0.0288 USD |
| 2022-10-21 |
0.0281 USD |
486,770.7283 ANKR |
0.0289 USD |
0.0273 USD |
0.0289 USD |
0.0282 USD |
| 2022-10-20 |
0.0298 USD |
505,659.2669 ANKR |
0.0300 USD |
0.0289 USD |
0.0306 USD |
0.0289 USD |
| 2022-10-19 |
0.0307 USD |
1,990,292.6947 ANKR |
0.0329 USD |
0.0298 USD |
0.0331 USD |
0.0303 USD |
| 2022-10-18 |
0.0330 USD |
10,849,787.9989 ANKR |
0.0284 USD |
0.0284 USD |
0.0364 USD |
0.0327 USD |
| 2022-10-17 |
0.0277 USD |
399,920.7827 ANKR |
0.0273 USD |
0.0271 USD |
0.0282 USD |
0.0281 USD |
| 2022-10-16 |
0.0275 USD |
46,699.5530 ANKR |
0.0270 USD |
0.0270 USD |
0.0279 USD |
0.0273 USD |
| 2022-10-15 |
0.0273 USD |
42,375.0965 ANKR |
0.0270 USD |
0.0269 USD |
0.0275 USD |
0.0273 USD |
| 2022-10-14 |
0.0271 USD |
582,245.7561 ANKR |
0.0273 USD |
0.0267 USD |
0.0281 USD |
0.0268 USD |
| 2022-10-13 |
0.0262 USD |
402,835.7295 ANKR |
0.0276 USD |
0.0254 USD |
0.0276 USD |
0.0275 USD |