ANKRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.055265 | -0.001421 | -2.51% | 0.056841 | 0.05807 | 0.053058 | 18,434,175.00 |
Mar 27 2024 | 0.056686 | -0.000132 | -0.23% | 0.056163 | 0.062681 | 0.055554 | 31,860,914.00 |
Mar 26 2024 | 0.056818 | 0.00626 | 12.38% | 0.0506 | 0.065016 | 0.050304 | 36,834,231.00 |
Mar 25 2024 | 0.050558 | 0.006079 | 13.67% | 0.044698 | 0.052761 | 0.044256 | 19,616,147.00 |
Mar 24 2024 | 0.044479 | 0.001501 | 3.49% | 0.043185 | 0.04497 | 0.042435 | 5,510,933.00 |
Mar 23 2024 | 0.042978 | 0.000463 | 1.09% | 0.043815 | 0.044835 | 0.042396 | 11,437,437.00 |
Mar 22 2024 | 0.042515 | -0.002074 | -4.65% | 0.044526 | 0.045034 | 0.041146 | 12,419,483.00 |
Mar 21 2024 | 0.044589 | -0.001065 | -2.33% | 0.045491 | 0.046616 | 0.043705 | 11,810,791.00 |
Mar 20 2024 | 0.045654 | 0.004263 | 10.30% | 0.041171 | 0.04571 | 0.039219 | 17,507,843.00 |
Mar 19 2024 | 0.041391 | -0.004762 | -10.32% | 0.046383 | 0.046698 | 0.039704 | 18,359,804.00 |
Mar 18 2024 | 0.046153 | -0.004058 | -8.08% | 0.049945 | 0.050228 | 0.045404 | 13,592,255.00 |
Mar 17 2024 | 0.050211 | 0.003864 | 8.34% | 0.047403 | 0.050481 | 0.043727 | 16,101,100.00 |
Mar 16 2024 | 0.046347 | -0.005118 | -9.94% | 0.051137 | 0.054929 | 0.045287 | 21,701,429.00 |
Mar 15 2024 | 0.051465 | -0.004996 | -8.85% | 0.056266 | 0.056948 | 0.047293 | 21,469,813.00 |
Mar 14 2024 | 0.056461 | -0.001634 | -2.81% | 0.058431 | 0.058566 | 0.052174 | 15,927,728.00 |
Mar 13 2024 | 0.058095 | 0.001524 | 2.69% | 0.056993 | 0.058154 | 0.054409 | 19,122,800.00 |
Mar 12 2024 | 0.056571 | 0.004177 | 7.97% | 0.052745 | 0.056753 | 0.050006 | 24,461,016.00 |
Mar 11 2024 | 0.052394 | 0.002155 | 4.29% | 0.049729 | 0.053671 | 0.047079 | 23,437,283.00 |
Mar 10 2024 | 0.050239 | -0.00017 | -0.34% | 0.050308 | 0.05108 | 0.048004 | 19,614,932.00 |
Mar 09 2024 | 0.050409 | 0.00075 | 1.51% | 0.049765 | 0.051218 | 0.048392 | 19,459,521.00 |
Mar 08 2024 | 0.049659 | 0.000439 | 0.89% | 0.05126 | 0.052561 | 0.047107 | 26,185,799.00 |
Mar 07 2024 | 0.04922 | 0.006649 | 15.62% | 0.042151 | 0.056263 | 0.041317 | 42,559,535.00 |
Mar 06 2024 | 0.042571 | 0.004969 | 13.21% | 0.037509 | 0.042661 | 0.035645 | 22,741,032.00 |
Mar 05 2024 | 0.037602 | -0.003364 | -8.21% | 0.040925 | 0.041704 | 0.033533 | 24,915,307.00 |
Mar 04 2024 | 0.040966 | -0.000869 | -2.08% | 0.041643 | 0.042641 | 0.039216 | 19,783,941.00 |
Mar 03 2024 | 0.041835 | 0.001678 | 4.18% | 0.040121 | 0.043865 | 0.03686 | 20,845,482.00 |
Mar 02 2024 | 0.040157 | 0.00205 | 5.38% | 0.038096 | 0.040753 | 0.036719 | 21,231,659.00 |
Mar 01 2024 | 0.038107 | 0.001458 | 3.98% | 0.037055 | 0.038762 | 0.036268 | 20,879,187.00 |
Feb 29 2024 | 0.036649 | 0.0024 | 7.01% | 0.034236 | 0.039461 | 0.033721 | 19,686,245.00 |
Feb 28 2024 | 0.034249 | 0.000295 | 0.87% | 0.033868 | 0.036274 | 0.031269 | 16,068,645.00 |
Feb 27 2024 | 0.033954 | 0.00094 | 2.85% | 0.03318 | 0.035272 | 0.032364 | 16,705,768.00 |
Feb 26 2024 | 0.033014 | 0.0006 | 1.85% | 0.032314 | 0.033484 | 0.031064 | 14,003,808.00 |
Feb 25 2024 | 0.032414 | 0.001722 | 5.61% | 0.030858 | 0.033625 | 0.030634 | 17,741,357.00 |
Feb 24 2024 | 0.030692 | 0.001215 | 4.12% | 0.029312 | 0.032319 | 0.028521 | 15,267,350.00 |
Feb 23 2024 | 0.029477 | -0.000576 | -1.92% | 0.030115 | 0.030363 | 0.028377 | 7,276,316.00 |
Feb 22 2024 | 0.030053 | 0.000276 | 0.93% | 0.029373 | 0.030784 | 0.029273 | 9,734,788.00 |
Feb 21 2024 | 0.029777 | -0.001997 | -6.29% | 0.03186 | 0.032328 | 0.028304 | 12,671,737.00 |
Feb 20 2024 | 0.031774 | 0.001371 | 4.51% | 0.030677 | 0.032088 | 0.029182 | 24,465,180.00 |
Feb 19 2024 | 0.030403 | 0.001839 | 6.44% | 0.028671 | 0.031157 | 0.028323 | 13,317,329.00 |
Feb 18 2024 | 0.028564 | 0.001047 | 3.80% | 0.027608 | 0.029481 | 0.027262 | 11,171,688.00 |
Feb 17 2024 | 0.027517 | -0.000449 | -1.61% | 0.028216 | 0.028289 | 0.026729 | 7,604,477.00 |
Feb 16 2024 | 0.027966 | 0.000047 | 0.17% | 0.027964 | 0.028753 | 0.027153 | 11,617,531.00 |
Feb 15 2024 | 0.027919 | 0.001364 | 5.14% | 0.026655 | 0.028517 | 0.02641 | 17,884,617.00 |
Feb 14 2024 | 0.026555 | 0.001671 | 6.72% | 0.024886 | 0.027325 | 0.024634 | 15,864,533.00 |
Feb 13 2024 | 0.024884 | -0.000373 | -1.48% | 0.025166 | 0.025383 | 0.024204 | 6,453,523.00 |
Feb 12 2024 | 0.025257 | 0.00068 | 2.77% | 0.024577 | 0.025414 | 0.024355 | 7,457,761.00 |
Feb 11 2024 | 0.024577 | -0.000051 | -0.21% | 0.024816 | 0.025203 | 0.024489 | 5,587,832.00 |
Feb 10 2024 | 0.024628 | -0.000232 | -0.93% | 0.024894 | 0.025095 | 0.024322 | 3,294,652.00 |
Feb 09 2024 | 0.02486 | 0.000494 | 2.03% | 0.024218 | 0.025008 | 0.024184 | 5,026,314.00 |
Feb 08 2024 | 0.024366 | -0.000056 | -0.23% | 0.024376 | 0.024638 | 0.024147 | 4,270,045.00 |
Feb 07 2024 | 0.024422 | 0.000406 | 1.69% | 0.024073 | 0.024446 | 0.023837 | 3,705,288.00 |
Feb 06 2024 | 0.024016 | 0.000192 | 0.81% | 0.023867 | 0.024203 | 0.023457 | 3,267,106.00 |
Feb 05 2024 | 0.023824 | 0.000158 | 0.67% | 0.023897 | 0.024163 | 0.023225 | 4,065,178.00 |
Feb 04 2024 | 0.023666 | -0.000512 | -2.12% | 0.024328 | 0.024435 | 0.023558 | 3,735,275.00 |
Feb 03 2024 | 0.024178 | 0.000382 | 1.61% | 0.023789 | 0.024884 | 0.023704 | 5,978,182.00 |
Feb 02 2024 | 0.023796 | 0.000276 | 1.17% | 0.023466 | 0.024043 | 0.023306 | 3,892,698.00 |
Feb 01 2024 | 0.02352 | 0.000011 | 0.05% | 0.023222 | 0.023674 | 0.022964 | 5,337,069.00 |
Jan 31 2024 | 0.023509 | -0.0008 | -3.29% | 0.024576 | 0.024624 | 0.02309 | 7,889,316.00 |
Jan 30 2024 | 0.024309 | -0.000417 | -1.69% | 0.024745 | 0.024999 | 0.024153 | 5,518,342.00 |
Jan 29 2024 | 0.024726 | 0.00071 | 2.96% | 0.024061 | 0.025021 | 0.023846 | 4,907,628.00 |
Jan 28 2024 | 0.024016 | -0.00084 | -3.38% | 0.02499 | 0.025152 | 0.023769 | 5,925,749.00 |
Jan 27 2024 | 0.024856 | 0.000572 | 2.36% | 0.02433 | 0.025014 | 0.023804 | 7,448,661.00 |
Jan 26 2024 | 0.024284 | 0.001145 | 4.95% | 0.022973 | 0.024812 | 0.022837 | 9,948,781.00 |
Jan 25 2024 | 0.023139 | 0.000227 | 0.99% | 0.022706 | 0.024032 | 0.022577 | 12,981,251.00 |
Jan 24 2024 | 0.022912 | 0.000464 | 2.07% | 0.022058 | 0.022994 | 0.021931 | 5,036,158.00 |
Jan 23 2024 | 0.022448 | -0.00048 | -2.09% | 0.02314 | 0.023477 | 0.021409 | 8,273,520.00 |
Jan 22 2024 | 0.022928 | -0.001456 | -5.97% | 0.024613 | 0.024644 | 0.022621 | 6,627,651.00 |
Jan 21 2024 | 0.024384 | -0.000092 | -0.38% | 0.024236 | 0.024785 | 0.024228 | 3,783,175.00 |
Jan 20 2024 | 0.024476 | 0.000282 | 1.17% | 0.024164 | 0.024536 | 0.023836 | 4,498,816.00 |
Jan 19 2024 | 0.024194 | -0.000028 | -0.12% | 0.024077 | 0.024575 | 0.022887 | 8,892,522.00 |
Jan 18 2024 | 0.024222 | -0.00124 | -4.87% | 0.025486 | 0.025564 | 0.023577 | 6,277,287.00 |
Jan 17 2024 | 0.025462 | -0.000203 | -0.79% | 0.025792 | 0.025866 | 0.024979 | 6,943,763.00 |
Jan 16 2024 | 0.025665 | 0.000859 | 3.46% | 0.024826 | 0.026163 | 0.024456 | 8,542,615.00 |
Jan 15 2024 | 0.024806 | 0.000729 | 3.03% | 0.024404 | 0.025145 | 0.024025 | 4,008,539.00 |
Jan 14 2024 | 0.024077 | -0.000969 | -3.87% | 0.025146 | 0.025322 | 0.024025 | 4,665,103.00 |
Jan 13 2024 | 0.025046 | 0.000565 | 2.31% | 0.024268 | 0.025217 | 0.023686 | 6,235,589.00 |
Jan 12 2024 | 0.024481 | -0.001725 | -6.58% | 0.025979 | 0.026621 | 0.023594 | 10,423,376.00 |
Jan 11 2024 | 0.026206 | 0.000291 | 1.12% | 0.026168 | 0.026869 | 0.025449 | 12,152,131.00 |
Jan 10 2024 | 0.025915 | 0.001948 | 8.13% | 0.023812 | 0.026457 | 0.023084 | 11,190,674.00 |
Jan 09 2024 | 0.023967 | -0.001477 | -5.80% | 0.025466 | 0.025705 | 0.023023 | 9,198,611.00 |
Jan 08 2024 | 0.025444 | 0.001553 | 6.50% | 0.023842 | 0.025705 | 0.022122 | 11,023,239.00 |
Jan 07 2024 | 0.023891 | -0.001745 | -6.81% | 0.02555 | 0.026369 | 0.02372 | 8,521,599.00 |
Jan 06 2024 | 0.025636 | -0.000579 | -2.21% | 0.025945 | 0.026328 | 0.02444 | 6,258,032.00 |
Jan 05 2024 | 0.026215 | -0.001463 | -5.29% | 0.027718 | 0.027883 | 0.024983 | 8,290,094.00 |
Jan 04 2024 | 0.027678 | 0.001034 | 3.88% | 0.026545 | 0.027986 | 0.025925 | 11,005,641.00 |
Jan 03 2024 | 0.026644 | -0.00259 | -8.86% | 0.02925 | 0.030607 | 0.025025 | 18,004,584.00 |
Jan 02 2024 | 0.029234 | -0.000421 | -1.42% | 0.029676 | 0.030297 | 0.028907 | 8,466,926.00 |
Jan 01 2024 | 0.029655 | 0.001221 | 4.29% | 0.028435 | 0.029837 | 0.028105 | 8,987,879.00 |
Dec 31 2023 | 0.028434 | -0.000425 | -1.47% | 0.028934 | 0.029167 | 0.027632 | 7,516,701.00 |
Dec 30 2023 | 0.028859 | -0.000638 | -2.16% | 0.028941 | 0.030067 | 0.028687 | 5,478,628.00 |