Crypto exchange Kucoin

Market Ankr (ANKR) / Tether (USDT)

Identifier on Kucoin: ANKR-USDT
Date Price Volume Open Low High Close
2022-08-23 0.0365 USDT 4,668,790.5895 ANKR 0.0371 USDT 0.0354 USDT 0.0372 USDT 0.0368 USDT
2022-08-22 0.0364 USDT 9,362,876.0927 ANKR 0.0382 USDT 0.0353 USDT 0.0383 USDT 0.0362 USDT
2022-08-21 0.0380 USDT 7,702,814.5870 ANKR 0.0377 USDT 0.0371 USDT 0.0389 USDT 0.0384 USDT
2022-08-20 0.0391 USDT 12,474,989.5919 ANKR 0.0386 USDT 0.0364 USDT 0.0412 USDT 0.0373 USDT
2022-08-19 0.0415 USDT 17,558,463.9899 ANKR 0.0444 USDT 0.0384 USDT 0.0462 USDT 0.0396 USDT
2022-08-18 0.0461 USDT 8,291,675.1388 ANKR 0.0467 USDT 0.0451 USDT 0.0481 USDT 0.0461 USDT
2022-08-17 0.0501 USDT 13,783,034.6272 ANKR 0.0511 USDT 0.0467 USDT 0.0529 USDT 0.0472 USDT
2022-08-16 0.0502 USDT 21,849,910.0662 ANKR 0.0486 USDT 0.0466 USDT 0.0537 USDT 0.0509 USDT
2022-08-15 0.0481 USDT 27,656,301.7263 ANKR 0.0486 USDT 0.0445 USDT 0.0504 USDT 0.0485 USDT
2022-08-14 0.0497 USDT 36,102,397.2413 ANKR 0.0450 USDT 0.0443 USDT 0.0536 USDT 0.0475 USDT
2022-08-13 0.0462 USDT 16,159,318.9709 ANKR 0.0483 USDT 0.0452 USDT 0.0485 USDT 0.0453 USDT
2022-08-12 0.0504 USDT 52,971,600.9308 ANKR 0.0520 USDT 0.0474 USDT 0.0579 USDT 0.0486 USDT
2022-08-11 0.0478 USDT 103,361,017.6196 ANKR 0.0353 USDT 0.0345 USDT 0.0600 USDT 0.0517 USDT
2022-08-10 0.0331 USDT 13,905,022.8390 ANKR 0.0315 USDT 0.0308 USDT 0.0344 USDT 0.0341 USDT
2022-08-09 0.0323 USDT 15,114,404.8010 ANKR 0.0333 USDT 0.0306 USDT 0.0356 USDT 0.0317 USDT
2022-08-08 0.0335 USDT 5,092,729.0141 ANKR 0.0332 USDT 0.0327 USDT 0.0342 USDT 0.0334 USDT
2022-08-07 0.0330 USDT 2,035,385.5333 ANKR 0.0327 USDT 0.0322 USDT 0.0337 USDT 0.0336 USDT
2022-08-06 0.0333 USDT 1,250,687.5898 ANKR 0.0336 USDT 0.0326 USDT 0.0337 USDT 0.0330 USDT
2022-08-05 0.0327 USDT 2,649,695.9898 ANKR 0.0322 USDT 0.0319 USDT 0.0333 USDT 0.0325 USDT
2022-08-04 0.0322 USDT 5,839,449.7638 ANKR 0.0315 USDT 0.0315 USDT 0.0329 USDT 0.0320 USDT
2022-08-03 0.0319 USDT 9,315,431.4594 ANKR 0.0315 USDT 0.0300 USDT 0.0329 USDT 0.0326 USDT
2022-08-02 0.0315 USDT 4,486,164.9076 ANKR 0.0319 USDT 0.0296 USDT 0.0336 USDT 0.0308 USDT
2022-08-01 0.0316 USDT 6,874,245.1716 ANKR 0.0302 USDT 0.0301 USDT 0.0330 USDT 0.0318 USDT
2022-07-31 0.0312 USDT 5,467,473.1258 ANKR 0.0298 USDT 0.0296 USDT 0.0328 USDT 0.0310 USDT
2022-07-30 0.0306 USDT 4,559,617.3599 ANKR 0.0298 USDT 0.0294 USDT 0.0316 USDT 0.0298 USDT
2022-07-29 0.0299 USDT 3,105,772.4000 ANKR 0.0300 USDT 0.0290 USDT 0.0306 USDT 0.0297 USDT
2022-07-28 0.0290 USDT 2,880,644.2675 ANKR 0.0288 USDT 0.0282 USDT 0.0303 USDT 0.0300 USDT
2022-07-27 0.0271 USDT 6,281,628.5302 ANKR 0.0269 USDT 0.0244 USDT 0.0285 USDT 0.0282 USDT
2022-07-26 0.0263 USDT 2,137,834.5501 ANKR 0.0267 USDT 0.0258 USDT 0.0268 USDT 0.0264 USDT
2022-07-25 0.0279 USDT 1,647,983.9333 ANKR 0.0289 USDT 0.0274 USDT 0.0291 USDT 0.0279 USDT
2022-07-24 0.0291 USDT 1,583,032.2770 ANKR 0.0291 USDT 0.0286 USDT 0.0296 USDT 0.0292 USDT
2022-07-23 0.0287 USDT 1,856,957.6480 ANKR 0.0288 USDT 0.0281 USDT 0.0296 USDT 0.0291 USDT
2022-07-22 0.0301 USDT 1,249,336.0857 ANKR 0.0300 USDT 0.0292 USDT 0.0307 USDT 0.0295 USDT
2022-07-21 0.0295 USDT 2,302,588.0549 ANKR 0.0301 USDT 0.0286 USDT 0.0307 USDT 0.0299 USDT
2022-07-20 0.0329 USDT 10,731,760.4608 ANKR 0.0315 USDT 0.0300 USDT 0.0362 USDT 0.0310 USDT
2022-07-19 0.0305 USDT 9,299,538.1754 ANKR 0.0292 USDT 0.0284 USDT 0.0317 USDT 0.0315 USDT
2022-07-18 0.0287 USDT 4,051,863.5507 ANKR 0.0274 USDT 0.0274 USDT 0.0294 USDT 0.0290 USDT
2022-07-17 0.0278 USDT 2,886,400.9155 ANKR 0.0279 USDT 0.0273 USDT 0.0286 USDT 0.0275 USDT
2022-07-16 0.0271 USDT 7,835,083.6606 ANKR 0.0274 USDT 0.0264 USDT 0.0281 USDT 0.0278 USDT
2022-07-15 0.0272 USDT 2,241,082.7296 ANKR 0.0271 USDT 0.0267 USDT 0.0277 USDT 0.0276 USDT
2022-07-14 0.0266 USDT 1,063,129.8960 ANKR 0.0267 USDT 0.0259 USDT 0.0273 USDT 0.0271 USDT
2022-07-13 0.0260 USDT 3,794,980.9983 ANKR 0.0259 USDT 0.0249 USDT 0.0272 USDT 0.0258 USDT
2022-07-12 0.0267 USDT 1,887,524.9126 ANKR 0.0264 USDT 0.0263 USDT 0.0273 USDT 0.0264 USDT
2022-07-11 0.0278 USDT 6,547,615.1966 ANKR 0.0285 USDT 0.0263 USDT 0.0302 USDT 0.0265 USDT
2022-07-10 0.0289 USDT 1,491,835.1008 ANKR 0.0301 USDT 0.0282 USDT 0.0301 USDT 0.0285 USDT
2022-07-09 0.0297 USDT 1,338,061.8923 ANKR 0.0290 USDT 0.0290 USDT 0.0305 USDT 0.0301 USDT
2022-07-08 0.0292 USDT 2,903,591.3272 ANKR 0.0295 USDT 0.0285 USDT 0.0301 USDT 0.0293 USDT
2022-07-07 0.0290 USDT 3,388,926.3960 ANKR 0.0283 USDT 0.0279 USDT 0.0302 USDT 0.0295 USDT
2022-07-06 0.0280 USDT 1,310,262.8190 ANKR 0.0276 USDT 0.0275 USDT 0.0285 USDT 0.0283 USDT
2022-07-05 0.0276 USDT 1,545,099.0092 ANKR 0.0283 USDT 0.0269 USDT 0.0286 USDT 0.0272 USDT