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 |