Identifier on Kraken: ANKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-31 |
0.0341 USD |
443,128.3784 ANKR |
0.0341 USD |
0.0332 USD |
0.0348 USD |
0.0337 USD |
| 2024-12-30 |
0.0351 USD |
796,538.0386 ANKR |
0.0348 USD |
0.0335 USD |
0.0360 USD |
0.0347 USD |
| 2024-12-29 |
0.0362 USD |
552,747.0326 ANKR |
0.0371 USD |
0.0355 USD |
0.0371 USD |
0.0356 USD |
| 2024-12-28 |
0.0364 USD |
365,489.7694 ANKR |
0.0353 USD |
0.0353 USD |
0.0371 USD |
0.0367 USD |
| 2024-12-27 |
0.0358 USD |
308,743.3028 ANKR |
0.0347 USD |
0.0347 USD |
0.0369 USD |
0.0351 USD |
| 2024-12-26 |
0.0355 USD |
665,515.5996 ANKR |
0.0375 USD |
0.0348 USD |
0.0375 USD |
0.0350 USD |
| 2024-12-25 |
0.0389 USD |
638,314.4089 ANKR |
0.0392 USD |
0.0378 USD |
0.0398 USD |
0.0378 USD |
| 2024-12-24 |
0.0385 USD |
922,446.3261 ANKR |
0.0375 USD |
0.0366 USD |
0.0404 USD |
0.0394 USD |
| 2024-12-23 |
0.0352 USD |
102,417.7942 ANKR |
0.0350 USD |
0.0341 USD |
0.0359 USD |
0.0357 USD |
| 2024-12-22 |
0.0354 USD |
285,588.2627 ANKR |
0.0348 USD |
0.0347 USD |
0.0365 USD |
0.0357 USD |
| 2024-12-21 |
0.0357 USD |
421,104.7110 ANKR |
0.0367 USD |
0.0348 USD |
0.0386 USD |
0.0349 USD |
| 2024-12-20 |
0.0332 USD |
1,629,425.0651 ANKR |
0.0352 USD |
0.0304 USD |
0.0366 USD |
0.0354 USD |
| 2024-12-19 |
0.0370 USD |
2,101,324.9596 ANKR |
0.0380 USD |
0.0343 USD |
0.0397 USD |
0.0358 USD |
| 2024-12-18 |
0.0399 USD |
1,293,837.4752 ANKR |
0.0428 USD |
0.0372 USD |
0.0428 USD |
0.0388 USD |
| 2024-12-17 |
0.0443 USD |
759,083.4566 ANKR |
0.0454 USD |
0.0433 USD |
0.0456 USD |
0.0445 USD |
| 2024-12-16 |
0.0468 USD |
5,377,083.1143 ANKR |
0.0467 USD |
0.0444 USD |
0.0481 USD |
0.0460 USD |
| 2024-12-15 |
0.0453 USD |
284,069.7005 ANKR |
0.0446 USD |
0.0436 USD |
0.0465 USD |
0.0458 USD |
| 2024-12-14 |
0.0453 USD |
676,872.5096 ANKR |
0.0470 USD |
0.0441 USD |
0.0477 USD |
0.0441 USD |
| 2024-12-13 |
0.0469 USD |
1,214,365.9317 ANKR |
0.0478 USD |
0.0459 USD |
0.0478 USD |
0.0475 USD |
| 2024-12-12 |
0.0491 USD |
3,921,036.1426 ANKR |
0.0472 USD |
0.0469 USD |
0.0519 USD |
0.0477 USD |
| 2024-12-11 |
0.0448 USD |
3,238,270.3666 ANKR |
0.0431 USD |
0.0411 USD |
0.0478 USD |
0.0474 USD |