Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.0105 USD |
183,783.9735 ANKR |
0.0105 USD |
0.0104 USD |
0.0106 USD |
0.0104 USD |
| 2025-10-26 |
0.0103 USD |
595,527.3405 ANKR |
0.0102 USD |
0.0101 USD |
0.0104 USD |
0.0104 USD |
| 2025-10-25 |
0.0102 USD |
206,031.0602 ANKR |
0.0102 USD |
0.0101 USD |
0.0102 USD |
0.0101 USD |
| 2025-10-24 |
0.0102 USD |
230,066.7058 ANKR |
0.0101 USD |
0.0101 USD |
0.0104 USD |
0.0101 USD |
| 2025-10-23 |
0.0100 USD |
2,272,887.4822 ANKR |
0.0100 USD |
0.0100 USD |
0.0102 USD |
0.0102 USD |
| 2025-10-22 |
0.0102 USD |
336,626.8222 ANKR |
0.0103 USD |
0.0100 USD |
0.0103 USD |
0.0101 USD |
| 2025-10-21 |
0.0107 USD |
424,564.1134 ANKR |
0.0105 USD |
0.0102 USD |
0.0110 USD |
0.0107 USD |
| 2025-10-20 |
0.0107 USD |
248,430.6774 ANKR |
0.0106 USD |
0.0104 USD |
0.0109 USD |
0.0108 USD |
| 2025-10-19 |
0.0105 USD |
617,243.3567 ANKR |
0.0103 USD |
0.0101 USD |
0.0107 USD |
0.0107 USD |
| 2025-10-18 |
0.0102 USD |
621,632.4514 ANKR |
0.0100 USD |
0.0100 USD |
0.0103 USD |
0.0102 USD |
| 2025-10-17 |
0.0101 USD |
1,466,758.4247 ANKR |
0.0105 USD |
0.0097 USD |
0.0106 USD |
0.0100 USD |
| 2025-10-16 |
0.0109 USD |
4,300,593.2646 ANKR |
0.0109 USD |
0.0106 USD |
0.0111 USD |
0.0110 USD |
| 2025-10-15 |
0.0114 USD |
1,265,616.9604 ANKR |
0.0115 USD |
0.0109 USD |
0.0117 USD |
0.0109 USD |
| 2025-10-14 |
0.0114 USD |
938,335.3705 ANKR |
0.0120 USD |
0.0109 USD |
0.0120 USD |
0.0115 USD |
| 2025-10-13 |
0.0112 USD |
2,986,971.4976 ANKR |
0.0112 USD |
0.0110 USD |
0.0114 USD |
0.0113 USD |
| 2025-10-12 |
0.0104 USD |
635,312.6674 ANKR |
0.0102 USD |
0.0101 USD |
0.0110 USD |
0.0110 USD |
| 2025-10-11 |
0.0103 USD |
7,858,499.4960 ANKR |
0.0122 USD |
0.0093 USD |
0.0134 USD |
0.0106 USD |
| 2025-10-10 |
0.0138 USD |
416,652.9963 ANKR |
0.0137 USD |
0.0137 USD |
0.0139 USD |
0.0139 USD |
| 2025-10-09 |
0.0137 USD |
1,040,489.8153 ANKR |
0.0140 USD |
0.0136 USD |
0.0140 USD |
0.0137 USD |
| 2025-10-08 |
0.0136 USD |
323,495.0248 ANKR |
0.0137 USD |
0.0135 USD |
0.0137 USD |
0.0137 USD |
| 2025-10-07 |
0.0141 USD |
1,482,985.7275 ANKR |
0.0142 USD |
0.0136 USD |
0.0143 USD |
0.0138 USD |
| 2025-10-06 |
0.0143 USD |
831,926.7668 ANKR |
0.0141 USD |
0.0141 USD |
0.0145 USD |
0.0144 USD |
| 2025-10-05 |
0.0140 USD |
1,287,029.3670 ANKR |
0.0139 USD |
0.0138 USD |
0.0144 USD |
0.0139 USD |
| 2025-10-04 |
0.0140 USD |
787,868.7618 ANKR |
0.0143 USD |
0.0139 USD |
0.0143 USD |
0.0139 USD |
| 2025-10-03 |
0.0142 USD |
684,129.6069 ANKR |
0.0143 USD |
0.0141 USD |
0.0145 USD |
0.0145 USD |
| 2025-10-02 |
0.0141 USD |
2,840,771.2994 ANKR |
0.0140 USD |
0.0140 USD |
0.0143 USD |
0.0141 USD |
| 2025-10-01 |
0.0134 USD |
374,798.1789 ANKR |
0.0132 USD |
0.0132 USD |
0.0138 USD |
0.0137 USD |
| 2025-09-30 |
0.0134 USD |
630,742.5738 ANKR |
0.0137 USD |
0.0132 USD |
0.0137 USD |
0.0132 USD |
| 2025-09-29 |
0.0137 USD |
483,791.0640 ANKR |
0.0138 USD |
0.0134 USD |
0.0138 USD |
0.0135 USD |
| 2025-09-28 |
0.0133 USD |
270,515.7838 ANKR |
0.0134 USD |
0.0132 USD |
0.0135 USD |
0.0132 USD |
| 2025-09-27 |
0.0137 USD |
1,060,760.7704 ANKR |
0.0138 USD |
0.0135 USD |
0.0138 USD |
0.0135 USD |
| 2025-09-26 |
0.0133 USD |
529,686.8441 ANKR |
0.0132 USD |
0.0131 USD |
0.0135 USD |
0.0135 USD |
| 2025-09-25 |
0.0134 USD |
628,976.1279 ANKR |
0.0138 USD |
0.0130 USD |
0.0138 USD |
0.0132 USD |
| 2025-09-24 |
0.0138 USD |
659,236.1036 ANKR |
0.0138 USD |
0.0135 USD |
0.0140 USD |
0.0140 USD |
| 2025-09-23 |
0.0137 USD |
1,181,896.4747 ANKR |
0.0138 USD |
0.0136 USD |
0.0139 USD |
0.0138 USD |
| 2025-09-22 |
0.0139 USD |
2,213,513.6752 ANKR |
0.0148 USD |
0.0134 USD |
0.0148 USD |
0.0139 USD |
| 2025-09-21 |
0.0150 USD |
190,912.1587 ANKR |
0.0150 USD |
0.0149 USD |
0.0151 USD |
0.0150 USD |
| 2025-09-20 |
0.0149 USD |
409,839.7466 ANKR |
0.0149 USD |
0.0149 USD |
0.0150 USD |
0.0149 USD |
| 2025-09-19 |
0.0152 USD |
2,376,945.7156 ANKR |
0.0157 USD |
0.0150 USD |
0.0157 USD |
0.0150 USD |
| 2025-09-18 |
0.0157 USD |
519,329.2784 ANKR |
0.0157 USD |
0.0156 USD |
0.0158 USD |
0.0158 USD |
| 2025-09-17 |
0.0151 USD |
338,510.8216 ANKR |
0.0152 USD |
0.0150 USD |
0.0156 USD |
0.0156 USD |
| 2025-09-16 |
0.0151 USD |
381,671.6916 ANKR |
0.0149 USD |
0.0148 USD |
0.0152 USD |
0.0151 USD |
| 2025-09-15 |
0.0151 USD |
219,926.4027 ANKR |
0.0155 USD |
0.0149 USD |
0.0156 USD |
0.0150 USD |
| 2025-09-14 |
0.0159 USD |
398,629.2133 ANKR |
0.0161 USD |
0.0155 USD |
0.0162 USD |
0.0155 USD |
| 2025-09-13 |
0.0159 USD |
400,432.2866 ANKR |
0.0158 USD |
0.0158 USD |
0.0160 USD |
0.0159 USD |
| 2025-09-12 |
0.0155 USD |
375,036.4318 ANKR |
0.0155 USD |
0.0153 USD |
0.0156 USD |
0.0154 USD |
| 2025-09-11 |
0.0155 USD |
508,378.8477 ANKR |
0.0155 USD |
0.0153 USD |
0.0156 USD |
0.0153 USD |
| 2025-09-10 |
0.0155 USD |
2,715,928.3071 ANKR |
0.0153 USD |
0.0153 USD |
0.0157 USD |
0.0155 USD |
| 2025-09-09 |
0.0154 USD |
3,466,028.2828 ANKR |
0.0151 USD |
0.0150 USD |
0.0156 USD |
0.0151 USD |
| 2025-09-08 |
0.0147 USD |
135,094.2324 ANKR |
0.0147 USD |
0.0147 USD |
0.0149 USD |
0.0149 USD |