Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0167 USDT |
995,775.3191 ANKR |
0.0167 USDT |
0.0165 USDT |
0.0172 USDT |
0.0170 USDT |
| 2025-06-02 |
0.0162 USDT |
562,555.8582 ANKR |
0.0162 USDT |
0.0160 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-06-01 |
0.0159 USDT |
482,186.9076 ANKR |
0.0160 USDT |
0.0157 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-05-31 |
0.0158 USDT |
27,014,418.7467 ANKR |
0.0159 USDT |
0.0155 USDT |
0.0161 USDT |
0.0159 USDT |
| 2025-05-30 |
0.0170 USDT |
1,793,461.2728 ANKR |
0.0174 USDT |
0.0166 USDT |
0.0174 USDT |
0.0168 USDT |
| 2025-05-29 |
0.0181 USDT |
625,962.3349 ANKR |
0.0179 USDT |
0.0176 USDT |
0.0183 USDT |
0.0177 USDT |
| 2025-05-28 |
0.0180 USDT |
841,798.5669 ANKR |
0.0181 USDT |
0.0174 USDT |
0.0184 USDT |
0.0176 USDT |
| 2025-05-27 |
0.0182 USDT |
711,653.2932 ANKR |
0.0180 USDT |
0.0177 USDT |
0.0184 USDT |
0.0180 USDT |
| 2025-05-26 |
0.0182 USDT |
419,116.6860 ANKR |
0.0183 USDT |
0.0179 USDT |
0.0184 USDT |
0.0181 USDT |
| 2025-05-25 |
0.0178 USDT |
11,772,611.9424 ANKR |
0.0180 USDT |
0.0175 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-05-24 |
0.0181 USDT |
2,378,689.2658 ANKR |
0.0180 USDT |
0.0179 USDT |
0.0184 USDT |
0.0181 USDT |
| 2025-05-23 |
0.0191 USDT |
3,057,827.9502 ANKR |
0.0196 USDT |
0.0182 USDT |
0.0199 USDT |
0.0186 USDT |
| 2025-05-22 |
0.0194 USDT |
6,390,343.6873 ANKR |
0.0188 USDT |
0.0188 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-05-21 |
0.0188 USDT |
2,566,036.2291 ANKR |
0.0189 USDT |
0.0183 USDT |
0.0193 USDT |
0.0187 USDT |
| 2025-05-20 |
0.0186 USDT |
702,188.5647 ANKR |
0.0186 USDT |
0.0183 USDT |
0.0189 USDT |
0.0186 USDT |
| 2025-05-19 |
0.0184 USDT |
4,393,232.4231 ANKR |
0.0191 USDT |
0.0178 USDT |
0.0192 USDT |
0.0185 USDT |
| 2025-05-18 |
0.0190 USDT |
20,616,765.1470 ANKR |
0.0186 USDT |
0.0185 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-05-17 |
0.0187 USDT |
1,592,564.4445 ANKR |
0.0191 USDT |
0.0185 USDT |
0.0191 USDT |
0.0186 USDT |
| 2025-05-16 |
0.0198 USDT |
1,504,527.9221 ANKR |
0.0198 USDT |
0.0193 USDT |
0.0201 USDT |
0.0193 USDT |
| 2025-05-15 |
0.0196 USDT |
2,125,691.8961 ANKR |
0.0206 USDT |
0.0191 USDT |
0.0207 USDT |
0.0195 USDT |
| 2025-05-14 |
0.0216 USDT |
11,341,069.6777 ANKR |
0.0218 USDT |
0.0205 USDT |
0.0220 USDT |
0.0205 USDT |
| 2025-05-13 |
0.0210 USDT |
1,114,402.8009 ANKR |
0.0216 USDT |
0.0204 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-05-12 |
0.0216 USDT |
33,905,751.7473 ANKR |
0.0214 USDT |
0.0204 USDT |
0.0222 USDT |
0.0217 USDT |
| 2025-05-11 |
0.0215 USDT |
2,162,716.3389 ANKR |
0.0219 USDT |
0.0209 USDT |
0.0220 USDT |
0.0213 USDT |
| 2025-05-10 |
0.0210 USDT |
2,360,996.2388 ANKR |
0.0208 USDT |
0.0206 USDT |
0.0214 USDT |
0.0211 USDT |
| 2025-05-09 |
0.0201 USDT |
2,992,100.2718 ANKR |
0.0195 USDT |
0.0194 USDT |
0.0209 USDT |
0.0207 USDT |
| 2025-05-08 |
0.0187 USDT |
1,864,954.7869 ANKR |
0.0178 USDT |
0.0178 USDT |
0.0196 USDT |
0.0194 USDT |
| 2025-05-07 |
0.0176 USDT |
1,367,742.7147 ANKR |
0.0176 USDT |
0.0173 USDT |
0.0178 USDT |
0.0175 USDT |
| 2025-05-06 |
0.0176 USDT |
1,153,461.0199 ANKR |
0.0182 USDT |
0.0171 USDT |
0.0183 USDT |
0.0176 USDT |
| 2025-05-05 |
0.0184 USDT |
22,516,248.0769 ANKR |
0.0180 USDT |
0.0179 USDT |
0.0187 USDT |
0.0183 USDT |
| 2025-05-04 |
0.0184 USDT |
18,889,273.3277 ANKR |
0.0184 USDT |
0.0179 USDT |
0.0189 USDT |
0.0181 USDT |
| 2025-05-03 |
0.0185 USDT |
6,233,443.0173 ANKR |
0.0195 USDT |
0.0181 USDT |
0.0196 USDT |
0.0185 USDT |
| 2025-05-02 |
0.0197 USDT |
843,354.4355 ANKR |
0.0200 USDT |
0.0194 USDT |
0.0202 USDT |
0.0195 USDT |
| 2025-05-01 |
0.0200 USDT |
562,567.7599 ANKR |
0.0198 USDT |
0.0196 USDT |
0.0202 USDT |
0.0199 USDT |
| 2025-04-30 |
0.0195 USDT |
1,210,675.9405 ANKR |
0.0200 USDT |
0.0191 USDT |
0.0201 USDT |
0.0199 USDT |
| 2025-04-29 |
0.0202 USDT |
987,323.3571 ANKR |
0.0203 USDT |
0.0198 USDT |
0.0206 USDT |
0.0203 USDT |
| 2025-04-28 |
0.0199 USDT |
1,797,558.8759 ANKR |
0.0200 USDT |
0.0191 USDT |
0.0204 USDT |
0.0202 USDT |
| 2025-04-27 |
0.0207 USDT |
3,698,964.8603 ANKR |
0.0212 USDT |
0.0199 USDT |
0.0214 USDT |
0.0203 USDT |
| 2025-04-26 |
0.0213 USDT |
10,046,509.3181 ANKR |
0.0201 USDT |
0.0198 USDT |
0.0222 USDT |
0.0213 USDT |
| 2025-04-25 |
0.0199 USDT |
1,892,210.9794 ANKR |
0.0197 USDT |
0.0194 USDT |
0.0203 USDT |
0.0199 USDT |
| 2025-04-24 |
0.0194 USDT |
836,293.1779 ANKR |
0.0196 USDT |
0.0190 USDT |
0.0197 USDT |
0.0194 USDT |
| 2025-04-23 |
0.0197 USDT |
1,040,681.6756 ANKR |
0.0197 USDT |
0.0193 USDT |
0.0200 USDT |
0.0195 USDT |
| 2025-04-22 |
0.0187 USDT |
2,306,394.1721 ANKR |
0.0187 USDT |
0.0180 USDT |
0.0192 USDT |
0.0190 USDT |
| 2025-04-21 |
0.0188 USDT |
2,289,093.3768 ANKR |
0.0186 USDT |
0.0185 USDT |
0.0192 USDT |
0.0187 USDT |
| 2025-04-20 |
0.0184 USDT |
902,659.4870 ANKR |
0.0187 USDT |
0.0180 USDT |
0.0189 USDT |
0.0187 USDT |
| 2025-04-19 |
0.0189 USDT |
4,164,166.6197 ANKR |
0.0180 USDT |
0.0180 USDT |
0.0197 USDT |
0.0188 USDT |
| 2025-04-18 |
0.0178 USDT |
37,345,090.9966 ANKR |
0.0171 USDT |
0.0170 USDT |
0.0193 USDT |
0.0181 USDT |
| 2025-04-17 |
0.0172 USDT |
1,691,899.1229 ANKR |
0.0172 USDT |
0.0168 USDT |
0.0176 USDT |
0.0172 USDT |
| 2025-04-16 |
0.0170 USDT |
3,009,582.6274 ANKR |
0.0165 USDT |
0.0164 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-04-15 |
0.0166 USDT |
2,459,325.1860 ANKR |
0.0164 USDT |
0.0163 USDT |
0.0170 USDT |
0.0164 USDT |