Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
0.0176 USD |
438,578.5545 ANKR |
0.0179 USD |
0.0174 USD |
0.0181 USD |
0.0175 USD |
| 2025-03-15 |
0.0179 USD |
282,355.9458 ANKR |
0.0178 USD |
0.0176 USD |
0.0180 USD |
0.0179 USD |
| 2025-03-14 |
0.0175 USD |
113,399.6630 ANKR |
0.0173 USD |
0.0173 USD |
0.0178 USD |
0.0178 USD |
| 2025-03-13 |
0.0173 USD |
333,753.8700 ANKR |
0.0175 USD |
0.0168 USD |
0.0177 USD |
0.0169 USD |
| 2025-03-12 |
0.0170 USD |
374,814.0688 ANKR |
0.0171 USD |
0.0166 USD |
0.0177 USD |
0.0172 USD |
| 2025-03-11 |
0.0160 USD |
4,442,105.7709 ANKR |
0.0164 USD |
0.0133 USD |
0.0174 USD |
0.0172 USD |
| 2025-03-10 |
0.0172 USD |
2,086,930.6289 ANKR |
0.0170 USD |
0.0162 USD |
0.0181 USD |
0.0164 USD |
| 2025-03-09 |
0.0180 USD |
710,489.6298 ANKR |
0.0188 USD |
0.0170 USD |
0.0188 USD |
0.0174 USD |
| 2025-03-08 |
0.0187 USD |
520,308.1246 ANKR |
0.0187 USD |
0.0184 USD |
0.0189 USD |
0.0187 USD |
| 2025-03-07 |
0.0190 USD |
999,797.4195 ANKR |
0.0188 USD |
0.0182 USD |
0.0195 USD |
0.0189 USD |
| 2025-03-06 |
0.0195 USD |
893,070.5897 ANKR |
0.0196 USD |
0.0188 USD |
0.0199 USD |
0.0190 USD |
| 2025-03-05 |
0.0191 USD |
325,817.4041 ANKR |
0.0192 USD |
0.0190 USD |
0.0195 USD |
0.0191 USD |
| 2025-03-04 |
0.0188 USD |
763,577.0271 ANKR |
0.0194 USD |
0.0181 USD |
0.0194 USD |
0.0184 USD |
| 2025-03-03 |
0.0212 USD |
1,230,692.6565 ANKR |
0.0227 USD |
0.0192 USD |
0.0227 USD |
0.0194 USD |
| 2025-03-02 |
0.0212 USD |
1,332,471.6182 ANKR |
0.0205 USD |
0.0203 USD |
0.0225 USD |
0.0225 USD |
| 2025-03-01 |
0.0204 USD |
402,242.9834 ANKR |
0.0207 USD |
0.0202 USD |
0.0209 USD |
0.0203 USD |
| 2025-02-28 |
0.0201 USD |
943,602.3603 ANKR |
0.0210 USD |
0.0193 USD |
0.0211 USD |
0.0210 USD |
| 2025-02-27 |
0.0211 USD |
174,049.1650 ANKR |
0.0208 USD |
0.0206 USD |
0.0215 USD |
0.0214 USD |
| 2025-02-26 |
0.0210 USD |
221,755.0477 ANKR |
0.0210 USD |
0.0204 USD |
0.0213 USD |
0.0206 USD |
| 2025-02-25 |
0.0205 USD |
1,529,053.3264 ANKR |
0.0210 USD |
0.0196 USD |
0.0214 USD |
0.0210 USD |
| 2025-02-24 |
0.0222 USD |
589,097.7056 ANKR |
0.0232 USD |
0.0218 USD |
0.0232 USD |
0.0220 USD |
| 2025-02-23 |
0.0233 USD |
391,355.6358 ANKR |
0.0240 USD |
0.0228 USD |
0.0240 USD |
0.0235 USD |
| 2025-02-22 |
0.0234 USD |
352,768.9999 ANKR |
0.0230 USD |
0.0230 USD |
0.0241 USD |
0.0241 USD |
| 2025-02-21 |
0.0240 USD |
477,320.3123 ANKR |
0.0241 USD |
0.0235 USD |
0.0247 USD |
0.0235 USD |
| 2025-02-20 |
0.0237 USD |
822,707.4475 ANKR |
0.0226 USD |
0.0226 USD |
0.0241 USD |
0.0241 USD |
| 2025-02-19 |
0.0227 USD |
339,740.9108 ANKR |
0.0225 USD |
0.0222 USD |
0.0231 USD |
0.0228 USD |
| 2025-02-18 |
0.0226 USD |
988,433.9916 ANKR |
0.0229 USD |
0.0216 USD |
0.0240 USD |
0.0224 USD |
| 2025-02-17 |
0.0231 USD |
1,080,357.6997 ANKR |
0.0229 USD |
0.0226 USD |
0.0241 USD |
0.0227 USD |
| 2025-02-16 |
0.0237 USD |
545,481.9896 ANKR |
0.0229 USD |
0.0225 USD |
0.0247 USD |
0.0231 USD |
| 2025-02-15 |
0.0231 USD |
334,415.0810 ANKR |
0.0236 USD |
0.0227 USD |
0.0237 USD |
0.0227 USD |
| 2025-02-14 |
0.0233 USD |
199,442.8317 ANKR |
0.0231 USD |
0.0231 USD |
0.0237 USD |
0.0235 USD |
| 2025-02-13 |
0.0231 USD |
859,330.1606 ANKR |
0.0240 USD |
0.0227 USD |
0.0241 USD |
0.0232 USD |
| 2025-02-12 |
0.0237 USD |
917,381.7145 ANKR |
0.0230 USD |
0.0225 USD |
0.0242 USD |
0.0238 USD |
| 2025-02-11 |
0.0241 USD |
1,181,769.3306 ANKR |
0.0235 USD |
0.0234 USD |
0.0244 USD |
0.0234 USD |
| 2025-02-10 |
0.0232 USD |
549,475.5445 ANKR |
0.0237 USD |
0.0226 USD |
0.0239 USD |
0.0232 USD |
| 2025-02-09 |
0.0234 USD |
1,363,147.6970 ANKR |
0.0227 USD |
0.0224 USD |
0.0240 USD |
0.0237 USD |
| 2025-02-08 |
0.0217 USD |
617,782.2695 ANKR |
0.0216 USD |
0.0215 USD |
0.0225 USD |
0.0224 USD |
| 2025-02-07 |
0.0222 USD |
1,495,280.6534 ANKR |
0.0218 USD |
0.0211 USD |
0.0230 USD |
0.0216 USD |
| 2025-02-06 |
0.0218 USD |
1,324,521.5603 ANKR |
0.0227 USD |
0.0214 USD |
0.0229 USD |
0.0218 USD |
| 2025-02-05 |
0.0230 USD |
1,045,771.4757 ANKR |
0.0231 USD |
0.0225 USD |
0.0235 USD |
0.0225 USD |
| 2025-02-04 |
0.0228 USD |
784,345.3326 ANKR |
0.0244 USD |
0.0217 USD |
0.0244 USD |
0.0230 USD |
| 2025-02-03 |
0.0216 USD |
6,630,708.3338 ANKR |
0.0234 USD |
0.0181 USD |
0.0246 USD |
0.0245 USD |
| 2025-02-02 |
0.0249 USD |
2,006,295.1279 ANKR |
0.0264 USD |
0.0227 USD |
0.0266 USD |
0.0235 USD |
| 2025-02-01 |
0.0283 USD |
3,490,416.5487 ANKR |
0.0276 USD |
0.0270 USD |
0.0296 USD |
0.0270 USD |
| 2025-01-31 |
0.0279 USD |
1,126,324.5410 ANKR |
0.0277 USD |
0.0272 USD |
0.0290 USD |
0.0275 USD |
| 2025-01-30 |
0.0273 USD |
1,202,260.5465 ANKR |
0.0265 USD |
0.0264 USD |
0.0280 USD |
0.0280 USD |
| 2025-01-29 |
0.0262 USD |
1,013,666.3966 ANKR |
0.0260 USD |
0.0255 USD |
0.0273 USD |
0.0273 USD |
| 2025-01-28 |
0.0281 USD |
1,203,220.5677 ANKR |
0.0288 USD |
0.0262 USD |
0.0291 USD |
0.0262 USD |
| 2025-01-27 |
0.0280 USD |
2,081,062.9478 ANKR |
0.0290 USD |
0.0266 USD |
0.0290 USD |
0.0288 USD |
| 2025-01-26 |
0.0305 USD |
554,275.1542 ANKR |
0.0304 USD |
0.0302 USD |
0.0308 USD |
0.0303 USD |