Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-13 |
0.0467 USD |
7,297,102.6149 ANKR |
0.0484 USD |
0.0446 USD |
0.0484 USD |
0.0446 USD |
| 2022-08-12 |
0.0506 USD |
7,148,189.2099 ANKR |
0.0518 USD |
0.0475 USD |
0.0578 USD |
0.0485 USD |
| 2022-08-11 |
0.0443 USD |
20,439,598.6628 ANKR |
0.0351 USD |
0.0348 USD |
0.0584 USD |
0.0522 USD |
| 2022-08-10 |
0.0335 USD |
1,401,575.0919 ANKR |
0.0315 USD |
0.0310 USD |
0.0354 USD |
0.0352 USD |
| 2022-08-09 |
0.0320 USD |
564,547.6716 ANKR |
0.0332 USD |
0.0308 USD |
0.0335 USD |
0.0319 USD |
| 2022-08-08 |
0.0333 USD |
741,408.2892 ANKR |
0.0332 USD |
0.0328 USD |
0.0342 USD |
0.0333 USD |
| 2022-08-07 |
0.0335 USD |
897,636.2692 ANKR |
0.0327 USD |
0.0323 USD |
0.0337 USD |
0.0337 USD |
| 2022-08-06 |
0.0331 USD |
187,149.5488 ANKR |
0.0336 USD |
0.0327 USD |
0.0336 USD |
0.0330 USD |
| 2022-08-05 |
0.0328 USD |
105,797.7870 ANKR |
0.0320 USD |
0.0320 USD |
0.0333 USD |
0.0332 USD |
| 2022-08-04 |
0.0320 USD |
739,372.1117 ANKR |
0.0317 USD |
0.0316 USD |
0.0328 USD |
0.0320 USD |
| 2022-08-03 |
0.0320 USD |
431,454.4144 ANKR |
0.0313 USD |
0.0301 USD |
0.0329 USD |
0.0313 USD |
| 2022-08-02 |
0.0315 USD |
348,428.2835 ANKR |
0.0319 USD |
0.0297 USD |
0.0334 USD |
0.0313 USD |
| 2022-08-01 |
0.0317 USD |
684,063.7321 ANKR |
0.0302 USD |
0.0302 USD |
0.0330 USD |
0.0321 USD |
| 2022-07-31 |
0.0313 USD |
640,614.4346 ANKR |
0.0300 USD |
0.0299 USD |
0.0326 USD |
0.0299 USD |
| 2022-07-30 |
0.0306 USD |
365,058.8702 ANKR |
0.0300 USD |
0.0295 USD |
0.0315 USD |
0.0299 USD |
| 2022-07-29 |
0.0297 USD |
1,021,367.3144 ANKR |
0.0300 USD |
0.0291 USD |
0.0305 USD |
0.0300 USD |
| 2022-07-28 |
0.0291 USD |
389,395.3067 ANKR |
0.0287 USD |
0.0283 USD |
0.0304 USD |
0.0301 USD |
| 2022-07-27 |
0.0276 USD |
165,629.4631 ANKR |
0.0269 USD |
0.0266 USD |
0.0284 USD |
0.0283 USD |
| 2022-07-26 |
0.0263 USD |
126,081.2060 ANKR |
0.0265 USD |
0.0260 USD |
0.0267 USD |
0.0267 USD |
| 2022-07-25 |
0.0277 USD |
64,890.9094 ANKR |
0.0287 USD |
0.0272 USD |
0.0287 USD |
0.0275 USD |
| 2022-07-24 |
0.0291 USD |
178,678.0443 ANKR |
0.0291 USD |
0.0287 USD |
0.0295 USD |
0.0294 USD |
| 2022-07-23 |
0.0287 USD |
78,872.6779 ANKR |
0.0287 USD |
0.0281 USD |
0.0295 USD |
0.0291 USD |
| 2022-07-22 |
0.0301 USD |
98,908.4850 ANKR |
0.0304 USD |
0.0285 USD |
0.0306 USD |
0.0288 USD |
| 2022-07-21 |
0.0297 USD |
154,560.7623 ANKR |
0.0304 USD |
0.0288 USD |
0.0306 USD |
0.0301 USD |
| 2022-07-20 |
0.0325 USD |
2,488,690.3662 ANKR |
0.0317 USD |
0.0299 USD |
0.0342 USD |
0.0307 USD |
| 2022-07-19 |
0.0307 USD |
4,017,565.8169 ANKR |
0.0291 USD |
0.0284 USD |
0.0324 USD |
0.0317 USD |
| 2022-07-18 |
0.0286 USD |
1,955,887.5258 ANKR |
0.0275 USD |
0.0275 USD |
0.0293 USD |
0.0289 USD |
| 2022-07-17 |
0.0277 USD |
772,556.7948 ANKR |
0.0279 USD |
0.0273 USD |
0.0286 USD |
0.0276 USD |
| 2022-07-16 |
0.0273 USD |
670,968.7651 ANKR |
0.0272 USD |
0.0265 USD |
0.0280 USD |
0.0277 USD |
| 2022-07-15 |
0.0273 USD |
1,177,672.3524 ANKR |
0.0270 USD |
0.0267 USD |
0.0278 USD |
0.0273 USD |
| 2022-07-14 |
0.0268 USD |
460,689.3451 ANKR |
0.0267 USD |
0.0260 USD |
0.0272 USD |
0.0267 USD |
| 2022-07-13 |
0.0262 USD |
716,691.6490 ANKR |
0.0256 USD |
0.0249 USD |
0.0269 USD |
0.0256 USD |
| 2022-07-12 |
0.0267 USD |
390,293.9903 ANKR |
0.0266 USD |
0.0263 USD |
0.0271 USD |
0.0266 USD |
| 2022-07-11 |
0.0276 USD |
514,682.9365 ANKR |
0.0284 USD |
0.0265 USD |
0.0284 USD |
0.0265 USD |
| 2022-07-10 |
0.0286 USD |
1,131,890.1913 ANKR |
0.0299 USD |
0.0281 USD |
0.0299 USD |
0.0286 USD |
| 2022-07-09 |
0.0296 USD |
794,815.8854 ANKR |
0.0292 USD |
0.0290 USD |
0.0304 USD |
0.0303 USD |
| 2022-07-08 |
0.0292 USD |
995,904.2845 ANKR |
0.0293 USD |
0.0285 USD |
0.0298 USD |
0.0294 USD |
| 2022-07-07 |
0.0294 USD |
466,636.8222 ANKR |
0.0285 USD |
0.0279 USD |
0.0301 USD |
0.0295 USD |
| 2022-07-06 |
0.0279 USD |
389,586.5185 ANKR |
0.0278 USD |
0.0276 USD |
0.0284 USD |
0.0283 USD |
| 2022-07-05 |
0.0276 USD |
500,268.0874 ANKR |
0.0284 USD |
0.0268 USD |
0.0286 USD |
0.0276 USD |
| 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 |