Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
0.1245 USD |
2,534,881.4701 ANKR |
0.1272 USD |
0.1191 USD |
0.1345 USD |
0.1242 USD |
| 2021-11-03 |
0.1300 USD |
2,944,711.2116 ANKR |
0.1379 USD |
0.1234 USD |
0.1390 USD |
0.1291 USD |
| 2021-11-02 |
0.1411 USD |
5,757,396.8681 ANKR |
0.1213 USD |
0.1213 USD |
0.1628 USD |
0.1376 USD |
| 2021-11-01 |
0.1215 USD |
4,541,232.3949 ANKR |
0.1193 USD |
0.1078 USD |
0.1321 USD |
0.1219 USD |
| 2021-10-31 |
0.1465 USD |
18,804,206.1148 ANKR |
0.1001 USD |
0.0976 USD |
0.1816 USD |
0.1208 USD |
| 2021-10-30 |
0.1046 USD |
4,797,634.1129 ANKR |
0.0941 USD |
0.0906 USD |
0.1171 USD |
0.1001 USD |
| 2021-10-29 |
0.0932 USD |
2,565,039.4665 ANKR |
0.0881 USD |
0.0881 USD |
0.0952 USD |
0.0946 USD |
| 2021-10-28 |
0.0884 USD |
2,366,740.6554 ANKR |
0.0815 USD |
0.0814 USD |
0.0950 USD |
0.0889 USD |
| 2021-10-27 |
0.0858 USD |
4,786,347.4890 ANKR |
0.0917 USD |
0.0806 USD |
0.0924 USD |
0.0826 USD |
| 2021-10-26 |
0.0940 USD |
1,458,771.5215 ANKR |
0.0934 USD |
0.0920 USD |
0.0949 USD |
0.0922 USD |
| 2021-10-25 |
0.0925 USD |
857,925.0157 ANKR |
0.0910 USD |
0.0910 USD |
0.0943 USD |
0.0933 USD |
| 2021-10-24 |
0.0906 USD |
527,517.0145 ANKR |
0.0935 USD |
0.0885 USD |
0.0935 USD |
0.0914 USD |
| 2021-10-23 |
0.0933 USD |
449,080.4252 ANKR |
0.0929 USD |
0.0927 USD |
0.0944 USD |
0.0932 USD |
| 2021-10-22 |
0.0940 USD |
356,122.1439 ANKR |
0.0938 USD |
0.0924 USD |
0.0958 USD |
0.0924 USD |
| 2021-10-21 |
0.0977 USD |
1,844,185.3472 ANKR |
0.0977 USD |
0.0925 USD |
0.1014 USD |
0.0940 USD |
| 2021-10-20 |
0.0970 USD |
1,051,030.8690 ANKR |
0.0957 USD |
0.0952 USD |
0.0992 USD |
0.0977 USD |
| 2021-10-19 |
0.0982 USD |
1,596,699.3037 ANKR |
0.1026 USD |
0.0940 USD |
0.1026 USD |
0.0957 USD |
| 2021-10-18 |
0.1039 USD |
18,697,193.1695 ANKR |
0.0877 USD |
0.0877 USD |
0.1169 USD |
0.1000 USD |
| 2021-10-17 |
0.0906 USD |
5,023,261.8607 ANKR |
0.0904 USD |
0.0860 USD |
0.0914 USD |
0.0880 USD |
| 2021-10-16 |
0.0911 USD |
1,247,289.4028 ANKR |
0.0898 USD |
0.0896 USD |
0.0929 USD |
0.0898 USD |
| 2021-10-15 |
0.0888 USD |
1,145,824.3372 ANKR |
0.0908 USD |
0.0857 USD |
0.0919 USD |
0.0903 USD |
| 2021-10-14 |
0.0905 USD |
905,039.7550 ANKR |
0.0877 USD |
0.0877 USD |
0.0928 USD |
0.0909 USD |
| 2021-10-13 |
0.0860 USD |
515,765.5263 ANKR |
0.0847 USD |
0.0839 USD |
0.0873 USD |
0.0873 USD |
| 2021-10-12 |
0.0850 USD |
820,406.0170 ANKR |
0.0886 USD |
0.0819 USD |
0.0886 USD |
0.0852 USD |
| 2021-10-11 |
0.0900 USD |
682,038.7434 ANKR |
0.0900 USD |
0.0864 USD |
0.0922 USD |
0.0874 USD |
| 2021-10-10 |
0.0927 USD |
60,135.4099 ANKR |
0.0920 USD |
0.0903 USD |
0.0939 USD |
0.0903 USD |
| 2021-10-09 |
0.0937 USD |
679,948.0829 ANKR |
0.0926 USD |
0.0920 USD |
0.0960 USD |
0.0921 USD |
| 2021-10-08 |
0.0945 USD |
851,544.8993 ANKR |
0.0894 USD |
0.0891 USD |
0.0965 USD |
0.0929 USD |
| 2021-10-07 |
0.0878 USD |
1,373,083.9829 ANKR |
0.0891 USD |
0.0853 USD |
0.0898 USD |
0.0882 USD |
| 2021-10-06 |
0.0895 USD |
1,050,016.1604 ANKR |
0.0926 USD |
0.0852 USD |
0.0929 USD |
0.0878 USD |
| 2021-10-05 |
0.0870 USD |
1,102,691.7317 ANKR |
0.0832 USD |
0.0821 USD |
0.0908 USD |
0.0899 USD |
| 2021-10-04 |
0.0832 USD |
303,225.2490 ANKR |
0.0857 USD |
0.0802 USD |
0.0857 USD |
0.0829 USD |
| 2021-10-03 |
0.0863 USD |
186,344.3377 ANKR |
0.0859 USD |
0.0845 USD |
0.0877 USD |
0.0860 USD |
| 2021-10-02 |
0.0842 USD |
550,584.8852 ANKR |
0.0844 USD |
0.0831 USD |
0.0880 USD |
0.0871 USD |
| 2021-10-01 |
0.0813 USD |
1,050,777.2152 ANKR |
0.0798 USD |
0.0796 USD |
0.0851 USD |
0.0847 USD |
| 2021-09-30 |
0.0788 USD |
1,655,522.3205 ANKR |
0.0750 USD |
0.0750 USD |
0.0816 USD |
0.0782 USD |
| 2021-09-29 |
0.0754 USD |
1,880,397.7792 ANKR |
0.0750 USD |
0.0732 USD |
0.0784 USD |
0.0739 USD |
| 2021-09-28 |
0.0753 USD |
782,677.2549 ANKR |
0.0753 USD |
0.0735 USD |
0.0773 USD |
0.0750 USD |
| 2021-09-27 |
0.0786 USD |
98,427.0862 ANKR |
0.0785 USD |
0.0767 USD |
0.0810 USD |
0.0771 USD |
| 2021-09-26 |
0.0769 USD |
410,595.8404 ANKR |
0.0810 USD |
0.0740 USD |
0.0810 USD |
0.0800 USD |
| 2021-09-25 |
0.0814 USD |
2,235,175.0368 ANKR |
0.0820 USD |
0.0799 USD |
0.0829 USD |
0.0806 USD |
| 2021-09-24 |
0.0800 USD |
257,496.6192 ANKR |
0.0873 USD |
0.0768 USD |
0.0874 USD |
0.0819 USD |
| 2021-09-23 |
0.0865 USD |
336,175.6597 ANKR |
0.0866 USD |
0.0828 USD |
0.0881 USD |
0.0855 USD |
| 2021-09-22 |
0.0793 USD |
624,646.6496 ANKR |
0.0767 USD |
0.0755 USD |
0.0867 USD |
0.0856 USD |
| 2021-09-21 |
0.0801 USD |
2,705,376.2663 ANKR |
0.0798 USD |
0.0750 USD |
0.0848 USD |
0.0778 USD |
| 2021-09-20 |
0.0848 USD |
1,371,158.0076 ANKR |
0.0922 USD |
0.0781 USD |
0.0922 USD |
0.0806 USD |
| 2021-09-19 |
0.0946 USD |
410,212.4990 ANKR |
0.0951 USD |
0.0937 USD |
0.0976 USD |
0.0948 USD |
| 2021-09-18 |
0.0968 USD |
139,870.0182 ANKR |
0.0957 USD |
0.0955 USD |
0.0985 USD |
0.0955 USD |
| 2021-09-17 |
0.0967 USD |
1,237,083.5401 ANKR |
0.0975 USD |
0.0949 USD |
0.0992 USD |
0.0955 USD |
| 2021-09-16 |
0.0992 USD |
838,908.6026 ANKR |
0.1007 USD |
0.0960 USD |
0.1016 USD |
0.0981 USD |