Identifier on Kucoin: ANKR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0168 USDT |
4,095,546.4351 ANKR |
0.0167 USDT |
0.0165 USDT |
0.0172 USDT |
0.0166 USDT |
| 2025-04-13 |
0.0168 USDT |
13,782,064.2709 ANKR |
0.0173 USDT |
0.0168 USDT |
0.0173 USDT |
0.0170 USDT |
| 2025-04-12 |
0.0172 USDT |
7,548,880.0164 ANKR |
0.0167 USDT |
0.0166 USDT |
0.0175 USDT |
0.0173 USDT |
| 2025-04-11 |
0.0164 USDT |
1,429,248.5960 ANKR |
0.0163 USDT |
0.0162 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-04-10 |
0.0161 USDT |
3,199,267.0583 ANKR |
0.0163 USDT |
0.0154 USDT |
0.0165 USDT |
0.0159 USDT |
| 2025-04-09 |
0.0153 USDT |
7,388,745.9921 ANKR |
0.0146 USDT |
0.0141 USDT |
0.0163 USDT |
0.0162 USDT |
| 2025-04-08 |
0.0151 USDT |
14,638,368.5180 ANKR |
0.0152 USDT |
0.0146 USDT |
0.0156 USDT |
0.0147 USDT |
| 2025-04-07 |
0.0145 USDT |
8,091,559.4849 ANKR |
0.0150 USDT |
0.0137 USDT |
0.0158 USDT |
0.0152 USDT |
| 2025-04-06 |
0.0164 USDT |
758,957.1430 ANKR |
0.0163 USDT |
0.0159 USDT |
0.0166 USDT |
0.0162 USDT |
| 2025-04-05 |
0.0167 USDT |
1,285,881.5662 ANKR |
0.0169 USDT |
0.0162 USDT |
0.0170 USDT |
0.0164 USDT |
| 2025-04-04 |
0.0168 USDT |
747,595.5466 ANKR |
0.0169 USDT |
0.0162 USDT |
0.0171 USDT |
0.0163 USDT |
| 2025-04-03 |
0.0165 USDT |
2,393,827.3997 ANKR |
0.0165 USDT |
0.0159 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-04-02 |
0.0173 USDT |
2,598,312.8165 ANKR |
0.0180 USDT |
0.0169 USDT |
0.0180 USDT |
0.0178 USDT |
| 2025-04-01 |
0.0179 USDT |
8,551,400.3140 ANKR |
0.0176 USDT |
0.0176 USDT |
0.0183 USDT |
0.0181 USDT |
| 2025-03-31 |
0.0176 USDT |
2,615,407.6155 ANKR |
0.0178 USDT |
0.0171 USDT |
0.0182 USDT |
0.0175 USDT |
| 2025-03-30 |
0.0181 USDT |
882,793.1725 ANKR |
0.0181 USDT |
0.0177 USDT |
0.0185 USDT |
0.0180 USDT |
| 2025-03-29 |
0.0182 USDT |
1,045,006.6393 ANKR |
0.0186 USDT |
0.0180 USDT |
0.0187 USDT |
0.0181 USDT |
| 2025-03-28 |
0.0191 USDT |
1,193,908.8779 ANKR |
0.0199 USDT |
0.0182 USDT |
0.0199 USDT |
0.0184 USDT |
| 2025-03-27 |
0.0198 USDT |
2,109,529.6994 ANKR |
0.0196 USDT |
0.0195 USDT |
0.0201 USDT |
0.0198 USDT |
| 2025-03-26 |
0.0199 USDT |
2,117,024.1802 ANKR |
0.0202 USDT |
0.0193 USDT |
0.0204 USDT |
0.0194 USDT |
| 2025-03-25 |
0.0205 USDT |
4,966,247.0105 ANKR |
0.0206 USDT |
0.0198 USDT |
0.0215 USDT |
0.0200 USDT |
| 2025-03-24 |
0.0220 USDT |
32,915,725.0300 ANKR |
0.0177 USDT |
0.0176 USDT |
0.0246 USDT |
0.0211 USDT |
| 2025-03-23 |
0.0178 USDT |
282,727.3736 ANKR |
0.0179 USDT |
0.0175 USDT |
0.0180 USDT |
0.0176 USDT |
| 2025-03-22 |
0.0176 USDT |
1,408,193.4132 ANKR |
0.0175 USDT |
0.0170 USDT |
0.0179 USDT |
0.0179 USDT |
| 2025-03-21 |
0.0178 USDT |
114,022.9667 ANKR |
0.0180 USDT |
0.0174 USDT |
0.0180 USDT |
0.0175 USDT |
| 2025-03-20 |
0.0184 USDT |
124,666.1225 ANKR |
0.0187 USDT |
0.0181 USDT |
0.0187 USDT |
0.0181 USDT |
| 2025-03-19 |
0.0182 USDT |
827,318.2167 ANKR |
0.0180 USDT |
0.0179 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-03-18 |
0.0179 USDT |
392,626.1431 ANKR |
0.0181 USDT |
0.0175 USDT |
0.0182 USDT |
0.0177 USDT |
| 2025-03-17 |
0.0179 USDT |
483,046.3565 ANKR |
0.0175 USDT |
0.0175 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-03-16 |
0.0179 USDT |
348,504.4556 ANKR |
0.0180 USDT |
0.0173 USDT |
0.0182 USDT |
0.0177 USDT |
| 2025-03-15 |
0.0179 USDT |
293,619.9332 ANKR |
0.0178 USDT |
0.0176 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-03-14 |
0.0177 USDT |
541,577.2787 ANKR |
0.0173 USDT |
0.0173 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-03-13 |
0.0174 USDT |
333,347.0795 ANKR |
0.0176 USDT |
0.0169 USDT |
0.0178 USDT |
0.0169 USDT |
| 2025-03-12 |
0.0171 USDT |
449,788.1359 ANKR |
0.0171 USDT |
0.0166 USDT |
0.0178 USDT |
0.0174 USDT |
| 2025-03-11 |
0.0164 USDT |
4,242,206.0980 ANKR |
0.0165 USDT |
0.0154 USDT |
0.0177 USDT |
0.0173 USDT |
| 2025-03-10 |
0.0174 USDT |
937,498.7129 ANKR |
0.0171 USDT |
0.0166 USDT |
0.0182 USDT |
0.0167 USDT |
| 2025-03-09 |
0.0179 USDT |
1,727,305.5353 ANKR |
0.0187 USDT |
0.0170 USDT |
0.0188 USDT |
0.0174 USDT |
| 2025-03-08 |
0.0188 USDT |
1,290,604.4747 ANKR |
0.0187 USDT |
0.0184 USDT |
0.0190 USDT |
0.0187 USDT |
| 2025-03-07 |
0.0189 USDT |
1,958,306.4124 ANKR |
0.0191 USDT |
0.0181 USDT |
0.0196 USDT |
0.0194 USDT |
| 2025-03-06 |
0.0193 USDT |
1,936,698.0370 ANKR |
0.0197 USDT |
0.0189 USDT |
0.0199 USDT |
0.0190 USDT |
| 2025-03-05 |
0.0192 USDT |
12,524,420.7584 ANKR |
0.0192 USDT |
0.0188 USDT |
0.0196 USDT |
0.0190 USDT |
| 2025-03-04 |
0.0186 USDT |
1,302,753.5551 ANKR |
0.0193 USDT |
0.0179 USDT |
0.0196 USDT |
0.0189 USDT |
| 2025-03-03 |
0.0212 USDT |
2,352,330.3693 ANKR |
0.0225 USDT |
0.0190 USDT |
0.0228 USDT |
0.0191 USDT |
| 2025-03-02 |
0.0214 USDT |
1,245,303.9946 ANKR |
0.0207 USDT |
0.0203 USDT |
0.0225 USDT |
0.0225 USDT |
| 2025-03-01 |
0.0204 USDT |
442,681.6723 ANKR |
0.0208 USDT |
0.0201 USDT |
0.0210 USDT |
0.0207 USDT |
| 2025-02-28 |
0.0202 USDT |
1,268,600.8077 ANKR |
0.0210 USDT |
0.0194 USDT |
0.0211 USDT |
0.0208 USDT |
| 2025-02-27 |
0.0213 USDT |
241,036.2546 ANKR |
0.0209 USDT |
0.0206 USDT |
0.0217 USDT |
0.0216 USDT |
| 2025-02-26 |
0.0210 USDT |
1,068,391.1378 ANKR |
0.0211 USDT |
0.0202 USDT |
0.0213 USDT |
0.0205 USDT |
| 2025-02-25 |
0.0205 USDT |
1,866,381.7762 ANKR |
0.0213 USDT |
0.0195 USDT |
0.0214 USDT |
0.0210 USDT |
| 2025-02-24 |
0.0222 USDT |
1,556,785.5238 ANKR |
0.0233 USDT |
0.0216 USDT |
0.0233 USDT |
0.0218 USDT |