Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-10 |
0.0202 USD |
4,324,443.5174 ANKR |
0.0199 USD |
0.0197 USD |
0.0213 USD |
0.0202 USD |
| 2023-01-09 |
0.0204 USD |
3,936,414.1622 ANKR |
0.0190 USD |
0.0185 USD |
0.0223 USD |
0.0205 USD |
| 2023-01-08 |
0.0181 USD |
1,139,479.1506 ANKR |
0.0163 USD |
0.0163 USD |
0.0200 USD |
0.0200 USD |
| 2023-01-07 |
0.0166 USD |
141,732.7281 ANKR |
0.0167 USD |
0.0164 USD |
0.0167 USD |
0.0165 USD |
| 2023-01-06 |
0.0164 USD |
281,285.1810 ANKR |
0.0162 USD |
0.0158 USD |
0.0168 USD |
0.0165 USD |
| 2023-01-05 |
0.0163 USD |
295,737.8038 ANKR |
0.0164 USD |
0.0161 USD |
0.0166 USD |
0.0162 USD |
| 2023-01-04 |
0.0164 USD |
1,594,906.5791 ANKR |
0.0161 USD |
0.0161 USD |
0.0166 USD |
0.0163 USD |
| 2023-01-03 |
0.0157 USD |
600,496.3378 ANKR |
0.0159 USD |
0.0157 USD |
0.0160 USD |
0.0158 USD |
| 2023-01-02 |
0.0159 USD |
159,119.7206 ANKR |
0.0157 USD |
0.0157 USD |
0.0160 USD |
0.0159 USD |
| 2023-01-01 |
0.0153 USD |
52,926.6341 ANKR |
0.0153 USD |
0.0153 USD |
0.0156 USD |
0.0156 USD |
| 2022-12-31 |
0.0153 USD |
178,677.0453 ANKR |
0.0153 USD |
0.0152 USD |
0.0154 USD |
0.0153 USD |
| 2022-12-30 |
0.0151 USD |
137,744.2955 ANKR |
0.0151 USD |
0.0148 USD |
0.0155 USD |
0.0152 USD |
| 2022-12-29 |
0.0150 USD |
464,401.8865 ANKR |
0.0153 USD |
0.0146 USD |
0.0153 USD |
0.0150 USD |
| 2022-12-28 |
0.0156 USD |
955,012.4009 ANKR |
0.0162 USD |
0.0151 USD |
0.0162 USD |
0.0152 USD |
| 2022-12-27 |
0.0166 USD |
71,838.6069 ANKR |
0.0171 USD |
0.0162 USD |
0.0172 USD |
0.0165 USD |
| 2022-12-26 |
0.0170 USD |
259,522.2918 ANKR |
0.0172 USD |
0.0168 USD |
0.0172 USD |
0.0170 USD |
| 2022-12-25 |
0.0173 USD |
136,181.9956 ANKR |
0.0175 USD |
0.0171 USD |
0.0177 USD |
0.0171 USD |
| 2022-12-24 |
0.0175 USD |
479,372.3966 ANKR |
0.0176 USD |
0.0174 USD |
0.0176 USD |
0.0175 USD |
| 2022-12-23 |
0.0176 USD |
139,279.7877 ANKR |
0.0176 USD |
0.0175 USD |
0.0179 USD |
0.0175 USD |
| 2022-12-22 |
0.0173 USD |
38,556.3567 ANKR |
0.0175 USD |
0.0171 USD |
0.0176 USD |
0.0175 USD |
| 2022-12-21 |
0.0175 USD |
1,115,785.9368 ANKR |
0.0179 USD |
0.0173 USD |
0.0179 USD |
0.0174 USD |
| 2022-12-20 |
0.0175 USD |
113,595.1993 ANKR |
0.0171 USD |
0.0171 USD |
0.0179 USD |
0.0177 USD |
| 2022-12-19 |
0.0175 USD |
178,059.6440 ANKR |
0.0183 USD |
0.0170 USD |
0.0183 USD |
0.0171 USD |
| 2022-12-18 |
0.0182 USD |
341,618.2193 ANKR |
0.0183 USD |
0.0180 USD |
0.0184 USD |
0.0181 USD |
| 2022-12-17 |
0.0180 USD |
238,438.7972 ANKR |
0.0183 USD |
0.0176 USD |
0.0184 USD |
0.0182 USD |
| 2022-12-16 |
0.0196 USD |
61,598.8028 ANKR |
0.0204 USD |
0.0194 USD |
0.0204 USD |
0.0195 USD |
| 2022-12-15 |
0.0206 USD |
57,943.5242 ANKR |
0.0207 USD |
0.0204 USD |
0.0207 USD |
0.0204 USD |
| 2022-12-14 |
0.0212 USD |
164,784.8204 ANKR |
0.0211 USD |
0.0208 USD |
0.0214 USD |
0.0208 USD |
| 2022-12-13 |
0.0208 USD |
482,816.7874 ANKR |
0.0206 USD |
0.0197 USD |
0.0212 USD |
0.0208 USD |
| 2022-12-12 |
0.0204 USD |
123,477.8439 ANKR |
0.0209 USD |
0.0203 USD |
0.0209 USD |
0.0207 USD |
| 2022-12-11 |
0.0214 USD |
44,456.9434 ANKR |
0.0214 USD |
0.0212 USD |
0.0217 USD |
0.0212 USD |
| 2022-12-10 |
0.0213 USD |
75,961.6281 ANKR |
0.0210 USD |
0.0210 USD |
0.0218 USD |
0.0213 USD |
| 2022-12-09 |
0.0211 USD |
19,734.6682 ANKR |
0.0211 USD |
0.0209 USD |
0.0212 USD |
0.0209 USD |
| 2022-12-08 |
0.0208 USD |
260,358.9130 ANKR |
0.0208 USD |
0.0207 USD |
0.0210 USD |
0.0210 USD |
| 2022-12-07 |
0.0208 USD |
176,684.9177 ANKR |
0.0217 USD |
0.0207 USD |
0.0217 USD |
0.0207 USD |
| 2022-12-06 |
0.0217 USD |
1,340,023.9110 ANKR |
0.0215 USD |
0.0214 USD |
0.0218 USD |
0.0217 USD |
| 2022-12-05 |
0.0216 USD |
115,144.5924 ANKR |
0.0217 USD |
0.0213 USD |
0.0219 USD |
0.0215 USD |
| 2022-12-04 |
0.0215 USD |
168,266.8542 ANKR |
0.0216 USD |
0.0214 USD |
0.0218 USD |
0.0217 USD |
| 2022-12-03 |
0.0218 USD |
84,225.0171 ANKR |
0.0221 USD |
0.0215 USD |
0.0221 USD |
0.0215 USD |
| 2022-12-02 |
0.0217 USD |
3,682,148.3560 ANKR |
0.0223 USD |
0.0205 USD |
0.0225 USD |
0.0220 USD |
| 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 |