Crypto exchange Kraken

Market Ankr (ANKR) / USD

Identifier on Kraken: ANKRUSD
Price
Date Price Volume Open Low High Close
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
2025-01-25 0.0299 USD 221,804.6129 ANKR 0.0297 USD 0.0294 USD 0.0304 USD 0.0304 USD
2025-01-24 0.0310 USD 801,975.6165 ANKR 0.0312 USD 0.0299 USD 0.0318 USD 0.0300 USD
2025-01-23 0.0310 USD 501,620.9084 ANKR 0.0312 USD 0.0303 USD 0.0319 USD 0.0315 USD
2025-01-22 0.0319 USD 860,727.7339 ANKR 0.0327 USD 0.0318 USD 0.0327 USD 0.0318 USD
2025-01-21 0.0312 USD 3,643,691.3384 ANKR 0.0316 USD 0.0282 USD 0.0333 USD 0.0329 USD
2025-01-20 0.0317 USD 537,217.8846 ANKR 0.0313 USD 0.0303 USD 0.0337 USD 0.0322 USD
2025-01-19 0.0335 USD 2,183,778.1276 ANKR 0.0349 USD 0.0318 USD 0.0357 USD 0.0339 USD
2025-01-18 0.0359 USD 721,943.1125 ANKR 0.0384 USD 0.0345 USD 0.0384 USD 0.0349 USD
2025-01-17 0.0373 USD 1,257,697.7493 ANKR 0.0363 USD 0.0363 USD 0.0381 USD 0.0376 USD
2025-01-16 0.0368 USD 1,262,734.2678 ANKR 0.0371 USD 0.0359 USD 0.0373 USD 0.0368 USD
2025-01-15 0.0359 USD 771,494.0753 ANKR 0.0361 USD 0.0347 USD 0.0373 USD 0.0371 USD
2025-01-14 0.0353 USD 313,947.2635 ANKR 0.0347 USD 0.0344 USD 0.0361 USD 0.0361 USD
2025-01-13 0.0337 USD 3,054,093.5737 ANKR 0.0363 USD 0.0318 USD 0.0371 USD 0.0357 USD
2025-01-12 0.0373 USD 1,400,678.8728 ANKR 0.0376 USD 0.0367 USD 0.0389 USD 0.0377 USD
2025-01-11 0.0376 USD 662,419.5191 ANKR 0.0369 USD 0.0368 USD 0.0383 USD 0.0370 USD
2025-01-10 0.0366 USD 1,227,361.8985 ANKR 0.0356 USD 0.0354 USD 0.0380 USD 0.0370 USD
2025-01-09 0.0353 USD 2,049,919.1694 ANKR 0.0351 USD 0.0340 USD 0.0369 USD 0.0351 USD
2025-01-08 0.0345 USD 689,935.3194 ANKR 0.0357 USD 0.0332 USD 0.0361 USD 0.0342 USD
2025-01-07 0.0380 USD 1,204,547.6954 ANKR 0.0407 USD 0.0361 USD 0.0407 USD 0.0361 USD
2025-01-06 0.0402 USD 476,257.1772 ANKR 0.0394 USD 0.0387 USD 0.0412 USD 0.0403 USD
2025-01-05 0.0388 USD 2,571,457.9722 ANKR 0.0390 USD 0.0384 USD 0.0392 USD 0.0389 USD
2025-01-04 0.0387 USD 381,357.4465 ANKR 0.0391 USD 0.0381 USD 0.0393 USD 0.0388 USD
2025-01-03 0.0369 USD 421,507.3922 ANKR 0.0363 USD 0.0358 USD 0.0384 USD 0.0384 USD
2025-01-02 0.0361 USD 1,327,487.3590 ANKR 0.0358 USD 0.0355 USD 0.0367 USD 0.0365 USD
2025-01-01 0.0339 USD 1,085,954.4732 ANKR 0.0339 USD 0.0330 USD 0.0346 USD 0.0345 USD