Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
0.0275 USD |
182,094.8279 ANKR |
0.0277 USD |
0.0267 USD |
0.0281 USD |
0.0281 USD |
| 2022-07-03 |
0.0274 USD |
234,920.0254 ANKR |
0.0280 USD |
0.0269 USD |
0.0280 USD |
0.0275 USD |
| 2022-07-02 |
0.0276 USD |
434,063.7667 ANKR |
0.0272 USD |
0.0269 USD |
0.0284 USD |
0.0280 USD |
| 2022-07-01 |
0.0271 USD |
576,913.1210 ANKR |
0.0273 USD |
0.0264 USD |
0.0281 USD |
0.0271 USD |
| 2022-06-30 |
0.0271 USD |
3,636,978.8154 ANKR |
0.0276 USD |
0.0252 USD |
0.0276 USD |
0.0270 USD |
| 2022-06-29 |
0.0275 USD |
12,788,497.1434 ANKR |
0.0285 USD |
0.0275 USD |
0.0288 USD |
0.0280 USD |
| 2022-06-28 |
0.0302 USD |
1,150,641.6523 ANKR |
0.0306 USD |
0.0283 USD |
0.0309 USD |
0.0284 USD |
| 2022-06-27 |
0.0303 USD |
626,513.2800 ANKR |
0.0299 USD |
0.0297 USD |
0.0317 USD |
0.0303 USD |
| 2022-06-26 |
0.0311 USD |
809,418.4642 ANKR |
0.0313 USD |
0.0302 USD |
0.0317 USD |
0.0302 USD |
| 2022-06-25 |
0.0310 USD |
323,367.0585 ANKR |
0.0315 USD |
0.0299 USD |
0.0317 USD |
0.0314 USD |
| 2022-06-24 |
0.0310 USD |
14,010,439.8399 ANKR |
0.0298 USD |
0.0296 USD |
0.0320 USD |
0.0320 USD |
| 2022-06-23 |
0.0295 USD |
728,584.1661 ANKR |
0.0292 USD |
0.0280 USD |
0.0320 USD |
0.0295 USD |
| 2022-06-22 |
0.0290 USD |
951,767.4192 ANKR |
0.0295 USD |
0.0279 USD |
0.0300 USD |
0.0293 USD |
| 2022-06-21 |
0.0305 USD |
1,089,474.6510 ANKR |
0.0293 USD |
0.0292 USD |
0.0324 USD |
0.0300 USD |
| 2022-06-20 |
0.0291 USD |
1,017,808.2189 ANKR |
0.0275 USD |
0.0271 USD |
0.0307 USD |
0.0289 USD |
| 2022-06-19 |
0.0267 USD |
827,030.8054 ANKR |
0.0252 USD |
0.0244 USD |
0.0278 USD |
0.0277 USD |
| 2022-06-18 |
0.0250 USD |
231,499.9199 ANKR |
0.0274 USD |
0.0231 USD |
0.0275 USD |
0.0249 USD |
| 2022-06-17 |
0.0268 USD |
72,889.7949 ANKR |
0.0258 USD |
0.0256 USD |
0.0279 USD |
0.0268 USD |
| 2022-06-16 |
0.0267 USD |
716,482.9842 ANKR |
0.0282 USD |
0.0254 USD |
0.0282 USD |
0.0254 USD |
| 2022-06-15 |
0.0251 USD |
1,898,094.1859 ANKR |
0.0261 USD |
0.0236 USD |
0.0277 USD |
0.0274 USD |
| 2022-06-14 |
0.0264 USD |
1,149,309.6680 ANKR |
0.0270 USD |
0.0244 USD |
0.0274 USD |
0.0253 USD |
| 2022-06-13 |
0.0266 USD |
1,416,181.1550 ANKR |
0.0293 USD |
0.0249 USD |
0.0298 USD |
0.0263 USD |
| 2022-06-12 |
0.0306 USD |
591,558.3681 ANKR |
0.0320 USD |
0.0289 USD |
0.0321 USD |
0.0301 USD |
| 2022-06-11 |
0.0334 USD |
443,837.6992 ANKR |
0.0347 USD |
0.0312 USD |
0.0355 USD |
0.0322 USD |
| 2022-06-10 |
0.0362 USD |
872,716.6107 ANKR |
0.0379 USD |
0.0348 USD |
0.0380 USD |
0.0351 USD |
| 2022-06-09 |
0.0382 USD |
445,057.6304 ANKR |
0.0381 USD |
0.0376 USD |
0.0392 USD |
0.0378 USD |
| 2022-06-08 |
0.0387 USD |
2,859,969.6718 ANKR |
0.0390 USD |
0.0378 USD |
0.0397 USD |
0.0381 USD |
| 2022-06-07 |
0.0384 USD |
6,973,769.4139 ANKR |
0.0394 USD |
0.0366 USD |
0.0407 USD |
0.0392 USD |
| 2022-06-06 |
0.0402 USD |
4,453,704.6298 ANKR |
0.0391 USD |
0.0388 USD |
0.0409 USD |
0.0397 USD |
| 2022-06-05 |
0.0386 USD |
283,061.5518 ANKR |
0.0378 USD |
0.0374 USD |
0.0397 USD |
0.0390 USD |
| 2022-06-04 |
0.0374 USD |
351,289.8103 ANKR |
0.0377 USD |
0.0365 USD |
0.0379 USD |
0.0378 USD |
| 2022-06-03 |
0.0379 USD |
342,305.7118 ANKR |
0.0390 USD |
0.0369 USD |
0.0395 USD |
0.0376 USD |
| 2022-06-02 |
0.0384 USD |
333,341.0268 ANKR |
0.0368 USD |
0.0366 USD |
0.0412 USD |
0.0392 USD |
| 2022-06-01 |
0.0386 USD |
268,623.8116 ANKR |
0.0388 USD |
0.0358 USD |
0.0405 USD |
0.0363 USD |
| 2022-05-31 |
0.0389 USD |
572,936.7113 ANKR |
0.0397 USD |
0.0375 USD |
0.0400 USD |
0.0388 USD |
| 2022-05-30 |
0.0379 USD |
138,379.0575 ANKR |
0.0362 USD |
0.0361 USD |
0.0394 USD |
0.0392 USD |
| 2022-05-29 |
0.0359 USD |
129,304.6228 ANKR |
0.0358 USD |
0.0348 USD |
0.0365 USD |
0.0365 USD |
| 2022-05-28 |
0.0362 USD |
237,199.3960 ANKR |
0.0349 USD |
0.0349 USD |
0.0371 USD |
0.0360 USD |
| 2022-05-27 |
0.0355 USD |
606,279.9092 ANKR |
0.0361 USD |
0.0340 USD |
0.0368 USD |
0.0354 USD |
| 2022-05-26 |
0.0357 USD |
784,190.2401 ANKR |
0.0385 USD |
0.0343 USD |
0.0390 USD |
0.0361 USD |
| 2022-05-25 |
0.0386 USD |
529,020.2319 ANKR |
0.0395 USD |
0.0377 USD |
0.0400 USD |
0.0383 USD |
| 2022-05-24 |
0.0376 USD |
494,691.0289 ANKR |
0.0391 USD |
0.0371 USD |
0.0397 USD |
0.0397 USD |
| 2022-05-23 |
0.0412 USD |
438,564.0411 ANKR |
0.0407 USD |
0.0386 USD |
0.0424 USD |
0.0387 USD |
| 2022-05-22 |
0.0407 USD |
1,121,220.8056 ANKR |
0.0388 USD |
0.0388 USD |
0.0422 USD |
0.0410 USD |
| 2022-05-21 |
0.0380 USD |
410,503.7489 ANKR |
0.0368 USD |
0.0361 USD |
0.0390 USD |
0.0383 USD |
| 2022-05-20 |
0.0378 USD |
250,240.2483 ANKR |
0.0377 USD |
0.0360 USD |
0.0394 USD |
0.0361 USD |
| 2022-05-19 |
0.0361 USD |
566,108.8738 ANKR |
0.0359 USD |
0.0340 USD |
0.0383 USD |
0.0375 USD |
| 2022-05-18 |
0.0381 USD |
443,916.2849 ANKR |
0.0410 USD |
0.0356 USD |
0.0412 USD |
0.0356 USD |
| 2022-05-17 |
0.0394 USD |
403,000.7245 ANKR |
0.0392 USD |
0.0380 USD |
0.0409 USD |
0.0409 USD |
| 2022-05-16 |
0.0381 USD |
905,614.6733 ANKR |
0.0398 USD |
0.0364 USD |
0.0400 USD |
0.0390 USD |