Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-07 |
0.0147 USD |
174,391.6906 ANKR |
0.0147 USD |
0.0146 USD |
0.0148 USD |
0.0147 USD |
| 2025-09-06 |
0.0147 USD |
184,865.3278 ANKR |
0.0147 USD |
0.0146 USD |
0.0147 USD |
0.0146 USD |
| 2025-09-05 |
0.0148 USD |
138,585.9826 ANKR |
0.0148 USD |
0.0147 USD |
0.0149 USD |
0.0149 USD |
| 2025-09-04 |
0.0147 USD |
398,052.1130 ANKR |
0.0151 USD |
0.0145 USD |
0.0151 USD |
0.0146 USD |
| 2025-09-03 |
0.0150 USD |
538,862.7454 ANKR |
0.0151 USD |
0.0149 USD |
0.0153 USD |
0.0152 USD |
| 2025-09-02 |
0.0150 USD |
145,530.5376 ANKR |
0.0149 USD |
0.0147 USD |
0.0151 USD |
0.0150 USD |
| 2025-09-01 |
0.0150 USD |
594,118.2380 ANKR |
0.0151 USD |
0.0145 USD |
0.0155 USD |
0.0145 USD |
| 2025-08-31 |
0.0156 USD |
989,490.7047 ANKR |
0.0153 USD |
0.0153 USD |
0.0158 USD |
0.0154 USD |
| 2025-08-30 |
0.0152 USD |
138,829.2823 ANKR |
0.0151 USD |
0.0151 USD |
0.0153 USD |
0.0152 USD |
| 2025-08-29 |
0.0153 USD |
616,133.3107 ANKR |
0.0159 USD |
0.0151 USD |
0.0159 USD |
0.0153 USD |
| 2025-08-28 |
0.0156 USD |
1,954,069.0482 ANKR |
0.0153 USD |
0.0153 USD |
0.0160 USD |
0.0158 USD |
| 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 |