Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-12 |
0.0285 USD |
314,593.1084 ANKR |
0.0283 USD |
0.0277 USD |
0.0285 USD |
0.0280 USD |
| 2022-10-11 |
0.0284 USD |
122,141.0104 ANKR |
0.0286 USD |
0.0281 USD |
0.0287 USD |
0.0283 USD |
| 2022-10-10 |
0.0298 USD |
193,136.9311 ANKR |
0.0305 USD |
0.0289 USD |
0.0305 USD |
0.0290 USD |
| 2022-10-09 |
0.0302 USD |
191,199.4163 ANKR |
0.0302 USD |
0.0301 USD |
0.0304 USD |
0.0304 USD |
| 2022-10-08 |
0.0303 USD |
551,863.4926 ANKR |
0.0304 USD |
0.0301 USD |
0.0308 USD |
0.0301 USD |
| 2022-10-07 |
0.0302 USD |
911,928.7057 ANKR |
0.0307 USD |
0.0298 USD |
0.0308 USD |
0.0304 USD |
| 2022-10-06 |
0.0309 USD |
80,300.7542 ANKR |
0.0311 USD |
0.0306 USD |
0.0314 USD |
0.0306 USD |
| 2022-10-05 |
0.0308 USD |
92,322.6815 ANKR |
0.0309 USD |
0.0303 USD |
0.0312 USD |
0.0309 USD |
| 2022-10-04 |
0.0309 USD |
97,561.8343 ANKR |
0.0307 USD |
0.0304 USD |
0.0311 USD |
0.0311 USD |
| 2022-10-03 |
0.0304 USD |
105,850.1687 ANKR |
0.0298 USD |
0.0296 USD |
0.0312 USD |
0.0306 USD |
| 2022-10-02 |
0.0302 USD |
159,662.4700 ANKR |
0.0305 USD |
0.0298 USD |
0.0306 USD |
0.0300 USD |
| 2022-10-01 |
0.0305 USD |
30,595.9219 ANKR |
0.0305 USD |
0.0304 USD |
0.0307 USD |
0.0304 USD |
| 2022-09-30 |
0.0307 USD |
507,327.9850 ANKR |
0.0311 USD |
0.0301 USD |
0.0312 USD |
0.0303 USD |
| 2022-09-29 |
0.0304 USD |
444,045.9101 ANKR |
0.0305 USD |
0.0299 USD |
0.0315 USD |
0.0308 USD |
| 2022-09-28 |
0.0300 USD |
139,501.8426 ANKR |
0.0304 USD |
0.0290 USD |
0.0307 USD |
0.0305 USD |
| 2022-09-27 |
0.0313 USD |
4,326,942.7799 ANKR |
0.0306 USD |
0.0298 USD |
0.0317 USD |
0.0301 USD |
| 2022-09-26 |
0.0311 USD |
4,295,641.7270 ANKR |
0.0297 USD |
0.0291 USD |
0.0322 USD |
0.0305 USD |
| 2022-09-25 |
0.0297 USD |
168,450.8927 ANKR |
0.0301 USD |
0.0291 USD |
0.0304 USD |
0.0295 USD |
| 2022-09-24 |
0.0306 USD |
65,794.4330 ANKR |
0.0308 USD |
0.0299 USD |
0.0309 USD |
0.0299 USD |
| 2022-09-23 |
0.0301 USD |
387,307.7843 ANKR |
0.0307 USD |
0.0293 USD |
0.0313 USD |
0.0305 USD |
| 2022-09-22 |
0.0301 USD |
206,534.9550 ANKR |
0.0294 USD |
0.0293 USD |
0.0309 USD |
0.0304 USD |
| 2022-09-21 |
0.0303 USD |
835,033.7165 ANKR |
0.0298 USD |
0.0294 USD |
0.0315 USD |
0.0299 USD |
| 2022-09-20 |
0.0305 USD |
250,322.1766 ANKR |
0.0313 USD |
0.0298 USD |
0.0315 USD |
0.0300 USD |
| 2022-09-19 |
0.0300 USD |
367,800.9151 ANKR |
0.0308 USD |
0.0292 USD |
0.0314 USD |
0.0313 USD |
| 2022-09-18 |
0.0321 USD |
329,060.2711 ANKR |
0.0342 USD |
0.0298 USD |
0.0344 USD |
0.0311 USD |
| 2022-09-17 |
0.0344 USD |
253,302.6969 ANKR |
0.0332 USD |
0.0332 USD |
0.0354 USD |
0.0344 USD |
| 2022-09-16 |
0.0333 USD |
278,387.3577 ANKR |
0.0325 USD |
0.0325 USD |
0.0339 USD |
0.0332 USD |
| 2022-09-15 |
0.0332 USD |
874,243.4888 ANKR |
0.0343 USD |
0.0324 USD |
0.0343 USD |
0.0331 USD |
| 2022-09-14 |
0.0340 USD |
519,564.6164 ANKR |
0.0337 USD |
0.0335 USD |
0.0347 USD |
0.0342 USD |
| 2022-09-13 |
0.0363 USD |
547,529.6381 ANKR |
0.0375 USD |
0.0340 USD |
0.0382 USD |
0.0341 USD |
| 2022-09-12 |
0.0378 USD |
200,626.3078 ANKR |
0.0379 USD |
0.0371 USD |
0.0388 USD |
0.0375 USD |
| 2022-09-11 |
0.0379 USD |
284,561.8146 ANKR |
0.0380 USD |
0.0368 USD |
0.0386 USD |
0.0377 USD |
| 2022-09-10 |
0.0379 USD |
804,145.2243 ANKR |
0.0391 USD |
0.0373 USD |
0.0391 USD |
0.0378 USD |
| 2022-09-09 |
0.0367 USD |
4,583,637.8663 ANKR |
0.0354 USD |
0.0354 USD |
0.0402 USD |
0.0389 USD |
| 2022-09-08 |
0.0353 USD |
839,076.2246 ANKR |
0.0346 USD |
0.0335 USD |
0.0371 USD |
0.0350 USD |
| 2022-09-07 |
0.0330 USD |
1,095,710.3234 ANKR |
0.0334 USD |
0.0322 USD |
0.0346 USD |
0.0345 USD |
| 2022-09-06 |
0.0357 USD |
2,459,709.0314 ANKR |
0.0356 USD |
0.0330 USD |
0.0374 USD |
0.0336 USD |
| 2022-09-05 |
0.0347 USD |
2,377,947.7726 ANKR |
0.0360 USD |
0.0342 USD |
0.0363 USD |
0.0356 USD |
| 2022-09-04 |
0.0371 USD |
2,407,613.0051 ANKR |
0.0348 USD |
0.0346 USD |
0.0397 USD |
0.0356 USD |
| 2022-09-03 |
0.0344 USD |
177,560.7398 ANKR |
0.0344 USD |
0.0341 USD |
0.0345 USD |
0.0343 USD |
| 2022-09-02 |
0.0349 USD |
253,567.0832 ANKR |
0.0349 USD |
0.0340 USD |
0.0355 USD |
0.0342 USD |
| 2022-09-01 |
0.0343 USD |
315,803.1808 ANKR |
0.0352 USD |
0.0336 USD |
0.0355 USD |
0.0350 USD |
| 2022-08-31 |
0.0358 USD |
346,082.4689 ANKR |
0.0352 USD |
0.0350 USD |
0.0365 USD |
0.0355 USD |
| 2022-08-30 |
0.0368 USD |
675,739.9617 ANKR |
0.0368 USD |
0.0343 USD |
0.0383 USD |
0.0352 USD |
| 2022-08-29 |
0.0370 USD |
6,714,053.6280 ANKR |
0.0355 USD |
0.0350 USD |
0.0400 USD |
0.0367 USD |
| 2022-08-28 |
0.0373 USD |
849,079.9835 ANKR |
0.0361 USD |
0.0357 USD |
0.0394 USD |
0.0373 USD |
| 2022-08-27 |
0.0364 USD |
723,426.7871 ANKR |
0.0370 USD |
0.0353 USD |
0.0379 USD |
0.0360 USD |
| 2022-08-26 |
0.0406 USD |
4,010,567.1000 ANKR |
0.0412 USD |
0.0364 USD |
0.0425 USD |
0.0369 USD |
| 2022-08-25 |
0.0416 USD |
1,892,988.9548 ANKR |
0.0405 USD |
0.0401 USD |
0.0443 USD |
0.0408 USD |
| 2022-08-24 |
0.0408 USD |
3,372,846.0589 ANKR |
0.0375 USD |
0.0361 USD |
0.0425 USD |
0.0401 USD |