Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0077 USDT |
2,626,146.3712 ANKR |
0.0077 USDT |
0.0075 USDT |
0.0079 USDT |
0.0076 USDT |
| 2025-12-04 |
0.0080 USDT |
303,582.4343 ANKR |
0.0080 USDT |
0.0078 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-12-03 |
0.0080 USDT |
1,027,183.3883 ANKR |
0.0079 USDT |
0.0079 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-12-02 |
0.0076 USDT |
873,892.4108 ANKR |
0.0075 USDT |
0.0075 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-12-01 |
0.0074 USDT |
2,249,684.4039 ANKR |
0.0077 USDT |
0.0072 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-11-30 |
0.0081 USDT |
1,037,682.7480 ANKR |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-11-29 |
0.0082 USDT |
1,920,831.8632 ANKR |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0081 USDT |
| 2025-11-28 |
0.0082 USDT |
1,688,452.9487 ANKR |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0082 USDT |
| 2025-11-27 |
0.0082 USDT |
1,445,201.6055 ANKR |
0.0081 USDT |
0.0081 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-11-26 |
0.0081 USDT |
1,248,991.9197 ANKR |
0.0083 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-11-25 |
0.0082 USDT |
1,341,957.0371 ANKR |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-11-24 |
0.0079 USDT |
347,791.7555 ANKR |
0.0078 USDT |
0.0078 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-11-23 |
0.0080 USDT |
1,225,504.2960 ANKR |
0.0078 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-11-22 |
0.0078 USDT |
250,083.7673 ANKR |
0.0079 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-11-21 |
0.0078 USDT |
5,981,060.7710 ANKR |
0.0081 USDT |
0.0074 USDT |
0.0083 USDT |
0.0079 USDT |
| 2025-11-20 |
0.0085 USDT |
262,720.0081 ANKR |
0.0085 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-11-19 |
0.0086 USDT |
1,254,625.6017 ANKR |
0.0087 USDT |
0.0084 USDT |
0.0087 USDT |
0.0086 USDT |
| 2025-11-18 |
0.0086 USDT |
16,892,743.7839 ANKR |
0.0085 USDT |
0.0084 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-11-17 |
0.0087 USDT |
889,291.9133 ANKR |
0.0087 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-11-16 |
0.0088 USDT |
997,431.6283 ANKR |
0.0089 USDT |
0.0085 USDT |
0.0090 USDT |
0.0086 USDT |
| 2025-11-15 |
0.0090 USDT |
496,220.5589 ANKR |
0.0089 USDT |
0.0089 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-11-14 |
0.0089 USDT |
18,321,667.4953 ANKR |
0.0091 USDT |
0.0086 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-11-13 |
0.0095 USDT |
1,920,332.7042 ANKR |
0.0096 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |
| 2025-11-12 |
0.0102 USDT |
6,618,011.9797 ANKR |
0.0100 USDT |
0.0097 USDT |
0.0107 USDT |
0.0101 USDT |
| 2025-11-11 |
0.0113 USDT |
42,544,137.9868 ANKR |
0.0100 USDT |
0.0099 USDT |
0.0126 USDT |
0.0099 USDT |
| 2025-11-10 |
0.0099 USDT |
2,302,310.1453 ANKR |
0.0099 USDT |
0.0098 USDT |
0.0101 USDT |
0.0098 USDT |
| 2025-11-09 |
0.0099 USDT |
14,482,279.8546 ANKR |
0.0100 USDT |
0.0097 USDT |
0.0101 USDT |
0.0099 USDT |
| 2025-11-08 |
0.0101 USDT |
16,042,461.9452 ANKR |
0.0101 USDT |
0.0097 USDT |
0.0107 USDT |
0.0099 USDT |
| 2025-11-07 |
0.0091 USDT |
1,201,965.8899 ANKR |
0.0089 USDT |
0.0089 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-11-06 |
0.0088 USDT |
659,815.9080 ANKR |
0.0088 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-11-05 |
0.0085 USDT |
1,628,008.1990 ANKR |
0.0085 USDT |
0.0081 USDT |
0.0087 USDT |
0.0086 USDT |
| 2025-11-04 |
0.0087 USDT |
3,304,257.2614 ANKR |
0.0089 USDT |
0.0080 USDT |
0.0091 USDT |
0.0083 USDT |
| 2025-11-03 |
0.0094 USDT |
1,361,090.3453 ANKR |
0.0099 USDT |
0.0093 USDT |
0.0099 USDT |
0.0093 USDT |
| 2025-11-02 |
0.0100 USDT |
139,478.6610 ANKR |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0099 USDT |
| 2025-11-01 |
0.0097 USDT |
340,890.9962 ANKR |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-10-31 |
0.0095 USDT |
587,599.4578 ANKR |
0.0094 USDT |
0.0094 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-10-30 |
0.0097 USDT |
1,153,804.3221 ANKR |
0.0102 USDT |
0.0091 USDT |
0.0102 USDT |
0.0092 USDT |
| 2025-10-29 |
0.0102 USDT |
747,176.3059 ANKR |
0.0100 USDT |
0.0100 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-10-28 |
0.0103 USDT |
304,285.1513 ANKR |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0101 USDT |
| 2025-10-27 |
0.0104 USDT |
691,546.0669 ANKR |
0.0104 USDT |
0.0102 USDT |
0.0106 USDT |
0.0103 USDT |
| 2025-10-26 |
0.0103 USDT |
879,952.5364 ANKR |
0.0102 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-10-25 |
0.0101 USDT |
346,900.1270 ANKR |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-10-24 |
0.0103 USDT |
803,313.7099 ANKR |
0.0101 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-10-23 |
0.0101 USDT |
452,537.1271 ANKR |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-10-22 |
0.0102 USDT |
1,233,341.4370 ANKR |
0.0104 USDT |
0.0100 USDT |
0.0104 USDT |
0.0102 USDT |
| 2025-10-21 |
0.0104 USDT |
969,248.0991 ANKR |
0.0106 USDT |
0.0102 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-10-20 |
0.0107 USDT |
315,068.0707 ANKR |
0.0106 USDT |
0.0104 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-10-19 |
0.0103 USDT |
176,506.9722 ANKR |
0.0102 USDT |
0.0101 USDT |
0.0105 USDT |
0.0104 USDT |
| 2025-10-18 |
0.0102 USDT |
233,904.7143 ANKR |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-10-17 |
0.0100 USDT |
1,600,432.3133 ANKR |
0.0105 USDT |
0.0097 USDT |
0.0106 USDT |
0.0102 USDT |