Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0153 USD |
664,262.6339 ANKR |
0.0153 USD |
0.0152 USD |
0.0154 USD |
0.0153 USD |
| 2025-08-26 |
0.0152 USD |
1,144,014.8126 ANKR |
0.0147 USD |
0.0147 USD |
0.0155 USD |
0.0154 USD |
| 2025-08-25 |
0.0156 USD |
3,293,517.4061 ANKR |
0.0156 USD |
0.0151 USD |
0.0165 USD |
0.0151 USD |
| 2025-08-24 |
0.0157 USD |
1,982,483.0843 ANKR |
0.0163 USD |
0.0132 USD |
0.0163 USD |
0.0158 USD |
| 2025-08-23 |
0.0162 USD |
454,733.9354 ANKR |
0.0164 USD |
0.0160 USD |
0.0164 USD |
0.0161 USD |
| 2025-08-22 |
0.0152 USD |
141,266.0347 ANKR |
0.0153 USD |
0.0152 USD |
0.0153 USD |
0.0152 USD |
| 2025-08-21 |
0.0156 USD |
15,194.1724 ANKR |
0.0157 USD |
0.0154 USD |
0.0158 USD |
0.0154 USD |
| 2025-08-20 |
0.0153 USD |
227,447.6766 ANKR |
0.0151 USD |
0.0149 USD |
0.0155 USD |
0.0154 USD |
| 2025-08-19 |
0.0152 USD |
1,134,782.5008 ANKR |
0.0152 USD |
0.0151 USD |
0.0157 USD |
0.0151 USD |
| 2025-08-18 |
0.0154 USD |
806,690.8603 ANKR |
0.0156 USD |
0.0151 USD |
0.0156 USD |
0.0156 USD |
| 2025-08-17 |
0.0161 USD |
839,536.9752 ANKR |
0.0160 USD |
0.0159 USD |
0.0162 USD |
0.0159 USD |
| 2025-08-16 |
0.0158 USD |
217,619.0474 ANKR |
0.0156 USD |
0.0156 USD |
0.0158 USD |
0.0158 USD |
| 2025-08-15 |
0.0158 USD |
943,320.2321 ANKR |
0.0158 USD |
0.0152 USD |
0.0161 USD |
0.0154 USD |
| 2025-08-14 |
0.0163 USD |
1,561,941.4808 ANKR |
0.0173 USD |
0.0157 USD |
0.0174 USD |
0.0158 USD |
| 2025-08-13 |
0.0167 USD |
238,442.2802 ANKR |
0.0167 USD |
0.0166 USD |
0.0169 USD |
0.0169 USD |
| 2025-08-12 |
0.0159 USD |
311,610.4319 ANKR |
0.0159 USD |
0.0157 USD |
0.0166 USD |
0.0166 USD |
| 2025-08-11 |
0.0164 USD |
386,834.6016 ANKR |
0.0167 USD |
0.0160 USD |
0.0171 USD |
0.0161 USD |
| 2025-08-10 |
0.0167 USD |
644,658.9875 ANKR |
0.0170 USD |
0.0164 USD |
0.0173 USD |
0.0166 USD |
| 2025-08-09 |
0.0167 USD |
227,041.4453 ANKR |
0.0166 USD |
0.0165 USD |
0.0171 USD |
0.0171 USD |
| 2025-08-08 |
0.0164 USD |
528,133.3034 ANKR |
0.0162 USD |
0.0161 USD |
0.0166 USD |
0.0166 USD |
| 2025-08-07 |
0.0158 USD |
1,029,095.1184 ANKR |
0.0157 USD |
0.0156 USD |
0.0161 USD |
0.0159 USD |
| 2025-08-06 |
0.0153 USD |
326,660.5765 ANKR |
0.0151 USD |
0.0150 USD |
0.0158 USD |
0.0157 USD |
| 2025-08-05 |
0.0157 USD |
640,141.5404 ANKR |
0.0160 USD |
0.0153 USD |
0.0160 USD |
0.0153 USD |
| 2025-08-04 |
0.0156 USD |
552,105.7858 ANKR |
0.0153 USD |
0.0153 USD |
0.0159 USD |
0.0159 USD |
| 2025-08-03 |
0.0153 USD |
675,494.2701 ANKR |
0.0151 USD |
0.0151 USD |
0.0155 USD |
0.0154 USD |
| 2025-08-02 |
0.0151 USD |
787,560.5040 ANKR |
0.0156 USD |
0.0147 USD |
0.0156 USD |
0.0149 USD |
| 2025-08-01 |
0.0157 USD |
1,573,882.0540 ANKR |
0.0159 USD |
0.0154 USD |
0.0160 USD |
0.0156 USD |
| 2025-07-31 |
0.0166 USD |
206,011.2805 ANKR |
0.0165 USD |
0.0162 USD |
0.0170 USD |
0.0163 USD |
| 2025-07-30 |
0.0162 USD |
717,673.6802 ANKR |
0.0165 USD |
0.0157 USD |
0.0165 USD |
0.0162 USD |
| 2025-07-29 |
0.0168 USD |
430,054.7402 ANKR |
0.0167 USD |
0.0163 USD |
0.0172 USD |
0.0166 USD |
| 2025-07-28 |
0.0178 USD |
1,131,967.1341 ANKR |
0.0179 USD |
0.0167 USD |
0.0181 USD |
0.0168 USD |
| 2025-07-27 |
0.0179 USD |
4,781,361.0782 ANKR |
0.0172 USD |
0.0172 USD |
0.0186 USD |
0.0178 USD |
| 2025-07-26 |
0.0172 USD |
430,921.5281 ANKR |
0.0171 USD |
0.0170 USD |
0.0173 USD |
0.0172 USD |
| 2025-07-25 |
0.0166 USD |
1,039,040.3646 ANKR |
0.0168 USD |
0.0164 USD |
0.0170 USD |
0.0167 USD |
| 2025-07-24 |
0.0168 USD |
2,127,601.4845 ANKR |
0.0176 USD |
0.0156 USD |
0.0177 USD |
0.0171 USD |
| 2025-07-23 |
0.0182 USD |
1,498,581.0346 ANKR |
0.0188 USD |
0.0170 USD |
0.0189 USD |
0.0175 USD |
| 2025-07-22 |
0.0186 USD |
2,886,867.5167 ANKR |
0.0190 USD |
0.0181 USD |
0.0191 USD |
0.0189 USD |
| 2025-07-21 |
0.0190 USD |
605,691.9247 ANKR |
0.0187 USD |
0.0185 USD |
0.0194 USD |
0.0188 USD |
| 2025-07-20 |
0.0187 USD |
938,467.7974 ANKR |
0.0180 USD |
0.0179 USD |
0.0190 USD |
0.0190 USD |
| 2025-07-19 |
0.0176 USD |
1,864,887.9621 ANKR |
0.0178 USD |
0.0173 USD |
0.0180 USD |
0.0178 USD |
| 2025-07-18 |
0.0181 USD |
1,510,817.0759 ANKR |
0.0176 USD |
0.0176 USD |
0.0184 USD |
0.0181 USD |
| 2025-07-17 |
0.0175 USD |
724,859.3107 ANKR |
0.0175 USD |
0.0172 USD |
0.0177 USD |
0.0175 USD |
| 2025-07-16 |
0.0174 USD |
1,006,647.0596 ANKR |
0.0174 USD |
0.0172 USD |
0.0176 USD |
0.0175 USD |
| 2025-07-15 |
0.0166 USD |
541,945.3354 ANKR |
0.0167 USD |
0.0162 USD |
0.0172 USD |
0.0170 USD |
| 2025-07-14 |
0.0171 USD |
616,309.5901 ANKR |
0.0168 USD |
0.0168 USD |
0.0175 USD |
0.0171 USD |
| 2025-07-13 |
0.0169 USD |
765,576.2508 ANKR |
0.0166 USD |
0.0164 USD |
0.0171 USD |
0.0171 USD |
| 2025-07-12 |
0.0166 USD |
1,697,522.1469 ANKR |
0.0159 USD |
0.0159 USD |
0.0174 USD |
0.0164 USD |
| 2025-07-11 |
0.0161 USD |
1,447,014.3636 ANKR |
0.0155 USD |
0.0155 USD |
0.0164 USD |
0.0163 USD |
| 2025-07-10 |
0.0149 USD |
235,149.3040 ANKR |
0.0149 USD |
0.0147 USD |
0.0150 USD |
0.0150 USD |
| 2025-07-09 |
0.0147 USD |
825,875.9134 ANKR |
0.0143 USD |
0.0143 USD |
0.0149 USD |
0.0149 USD |