ANKRUSDT: Ankr Network Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.026

CLOSE 0.026

Low

LOW 0.0153

High

HIGH 0.0575

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.0154	0.0159	0.0153	0.0157
01/02/2023	0.0156	0.0162	0.0154	0.0159
01/03/2023	0.0159	0.016	0.0157	0.0158
01/04/2023	0.0158	0.0168	0.0158	0.0164
01/05/2023	0.0164	0.0166	0.016	0.0162
01/06/2023	0.0162	0.017	0.0157	0.0166
01/07/2023	0.0166	0.0167	0.0163	0.0164
01/08/2023	0.0164	0.0204	0.0161	0.019
01/09/2023	0.019	0.0224	0.0185	0.0198
01/10/2023	0.0198	0.0214	0.0197	0.0202
01/11/2023	0.0202	0.0202	0.019	0.0196
01/12/2023	0.0196	0.0209	0.0188	0.0203
01/13/2023	0.0203	0.0232	0.0203	0.0218
01/14/2023	0.0218	0.0251	0.0212	0.0231
01/15/2023	0.023	0.0235	0.0218	0.0231
01/16/2023	0.0231	0.0251	0.022	0.0227
01/17/2023	0.0227	0.0248	0.0226	0.0231
01/18/2023	0.0231	0.0256	0.0208	0.0215
01/19/2023	0.0215	0.0229	0.0215	0.0227
01/20/2023	0.0227	0.0243	0.0224	0.0242
01/21/2023	0.0242	0.0254	0.0237	0.0241
01/22/2023	0.0241	0.0256	0.0236	0.0244
01/23/2023	0.0244	0.0271	0.0244	0.0266
01/24/2023	0.0266	0.0318	0.0257	0.027
01/25/2023	0.027	0.0309	0.0258	0.0277
01/26/2023	0.0277	0.0287	0.027	0.0277
01/27/2023	0.0277	0.0283	0.0266	0.028
01/28/2023	0.028	0.0286	0.0268	0.0272
01/29/2023	0.0272	0.0278	0.0268	0.0276
01/30/2023	0.0276	0.0279	0.0243	0.0251
01/31/2023	0.0251	0.026	0.0248	0.0257
02/01/2023	0.0257	0.0289	0.0256	0.028
02/02/2023	0.028	0.029	0.0269	0.0274
02/03/2023	0.0274	0.0287	0.0272	0.0287
02/04/2023	0.0287	0.0298	0.028	0.029
02/05/2023	0.029	0.0295	0.0268	0.028
02/06/2023	0.028	0.0314	0.0273	0.0288
02/07/2023	0.0288	0.0326	0.0282	0.0312
02/08/2023	0.0312	0.0338	0.029	0.0307
02/09/2023	0.0307	0.0356	0.0279	0.0309
02/10/2023	0.0309	0.0344	0.029	0.0299
02/11/2023	0.0299	0.0302	0.0291	0.0301
02/12/2023	0.0301	0.0306	0.0284	0.0291
02/13/2023	0.0291	0.0298	0.0264	0.0279
02/14/2023	0.0279	0.0288	0.0269	0.0288
02/15/2023	0.0288	0.033	0.0283	0.0324
02/16/2023	0.0324	0.0329	0.0298	0.0299
02/17/2023	0.0299	0.0329	0.0297	0.0325
02/18/2023	0.0325	0.0336	0.032	0.0328
02/19/2023	0.0328	0.0333	0.0316	0.0323
02/20/2023	0.0323	0.036	0.0318	0.0348
02/21/2023	0.0348	0.0575	0.0323	0.0464
02/22/2023	0.0464	0.0543	0.0442	0.0491
02/23/2023	0.0491	0.0551	0.0473	0.0477
02/24/2023	0.0477	0.0482	0.0422	0.0431
02/25/2023	0.0431	0.0432	0.039	0.0408
02/26/2023	0.0408	0.0449	0.0403	0.043
02/27/2023	0.043	0.0458	0.0417	0.0423
02/28/2023	0.0423	0.0438	0.0384	0.039
03/01/2023	0.039	0.0412	0.0381	0.0396
03/02/2023	0.0396	0.0396	0.0364	0.0378
03/03/2023	0.0378	0.0378	0.033	0.0355
03/04/2023	0.0355	0.0364	0.0322	0.0336
03/05/2023	0.0336	0.0352	0.0331	0.0347
03/06/2023	0.0347	0.0351	0.0329	0.034
03/07/2023	0.034	0.0344	0.0313	0.0322
03/08/2023	0.0322	0.0324	0.0293	0.0297
03/09/2023	0.0297	0.031	0.0271	0.0279
03/10/2023	0.0278	0.0279	0.0255	0.0278
03/11/2023	0.0278	0.0287	0.0262	0.0276
03/12/2023	0.0276	0.0303	0.0264	0.0302
03/13/2023	0.0302	0.0354	0.0298	0.0342
03/14/2023	0.0342	0.039	0.0337	0.0361
03/15/2023	0.0361	0.0369	0.032	0.0347
03/16/2023	0.0347	0.0365	0.0332	0.0353
03/17/2023	0.0353	0.0375	0.0345	0.0375
03/18/2023	0.0375	0.0382	0.0348	0.036
03/19/2023	0.0359	0.0371	0.0344	0.0361
03/20/2023	0.0361	0.0365	0.0335	0.0338
03/21/2023	0.0338	0.036	0.0323	0.0349
03/22/2023	0.035	0.0357	0.0316	0.0327
03/23/2023	0.0327	0.035	0.0322	0.0348
03/24/2023	0.0348	0.0353	0.0329	0.0335
03/25/2023	0.0335	0.0336	0.0316	0.0323
03/26/2023	0.0323	0.0335	0.0318	0.0326
03/27/2023	0.0326	0.0334	0.0298	0.0307
03/28/2023	0.0307	0.032	0.0301	0.0319
03/29/2023	0.0319	0.0333	0.0317	0.033
03/30/2023	0.033	0.0337	0.0314	0.0322
03/31/2023	0.0322	0.0378	0.032	0.0348
04/01/2023	0.0348	0.0418	0.0345	0.0377
04/02/2023	0.0377	0.0383	0.0343	0.0349
04/03/2023	0.0349	0.0351	0.0325	0.0335
04/04/2023	0.0335	0.0358	0.0335	0.0348
04/05/2023	0.0348	0.0375	0.0344	0.0364
04/06/2023	0.0364	0.0364	0.0345	0.0355
04/07/2023	0.0355	0.0358	0.0343	0.035
04/08/2023	0.035	0.036	0.0347	0.0353
04/09/2023	0.0353	0.0354	0.034	0.0349
04/10/2023	0.0349	0.0366	0.0347	0.0364
04/11/2023	0.0364	0.0369	0.0359	0.0362
04/12/2023	0.0362	0.0363	0.0341	0.0355
04/13/2023	0.0355	0.0359	0.0348	0.0359
04/14/2023	0.0359	0.0368	0.035	0.0362
04/15/2023	0.0362	0.038	0.0356	0.037
04/16/2023	0.037	0.0373	0.036	0.0369
04/17/2023	0.0369	0.037	0.0353	0.036
04/18/2023	0.036	0.0379	0.0354	0.0371
04/19/2023	0.0372	0.0383	0.0327	0.0338
04/20/2023	0.0338	0.0345	0.0324	0.033
04/21/2023	0.033	0.0338	0.031	0.0315
04/22/2023	0.0315	0.0326	0.0313	0.0325
04/23/2023	0.0325	0.0325	0.0305	0.0317
04/24/2023	0.0317	0.032	0.0307	0.0314
04/25/2023	0.0314	0.0321	0.0302	0.032
04/26/2023	0.032	0.0331	0.0296	0.0313
04/27/2023	0.0312	0.0322	0.0308	0.0317
04/28/2023	0.0317	0.0317	0.0307	0.0313
04/29/2023	0.0313	0.0317	0.0311	0.0315
04/30/2023	0.0315	0.0317	0.0306	0.0309
05/01/2023	0.0309	0.031	0.0293	0.0296
05/02/2023	0.0296	0.0301	0.0291	0.0299
05/03/2023	0.03	0.0306	0.0286	0.0302
05/04/2023	0.0302	0.0302	0.0291	0.0295
05/05/2023	0.0295	0.0302	0.0292	0.0301
05/06/2023	0.0301	0.0302	0.0283	0.0289
05/07/2023	0.0289	0.029	0.0285	0.0286
05/08/2023	0.0286	0.0288	0.025	0.0261
05/09/2023	0.0261	0.0268	0.0259	0.0263
05/10/2023	0.0263	0.0274	0.0256	0.0271
05/11/2023	0.0271	0.0271	0.0247	0.0253
05/12/2023	0.0253	0.0258	0.0239	0.0257
05/13/2023	0.0257	0.0257	0.0251	0.0253
05/14/2023	0.0253	0.0257	0.0249	0.0256
05/15/2023	0.0256	0.0288	0.0251	0.0269
05/16/2023	0.0269	0.027	0.026	0.0264
05/17/2023	0.0264	0.0271	0.0254	0.0268
05/18/2023	0.0268	0.0269	0.0253	0.0259
05/19/2023	0.0259	0.0263	0.0255	0.0261
05/20/2023	0.0261	0.0262	0.0257	0.0261
05/21/2023	0.0261	0.0262	0.0252	0.0253
05/22/2023	0.0254	0.0256	0.0249	0.0254
05/23/2023	0.0254	0.0265	0.0252	0.0259
05/24/2023	0.0259	0.0259	0.0242	0.0248
05/25/2023	0.0248	0.0254	0.0239	0.025
05/26/2023	0.025	0.0252	0.0246	0.0252
05/27/2023	0.0251	0.0255	0.025	0.0254
05/28/2023	0.0254	0.0267	0.0253	0.0262
05/29/2023	0.0263	0.0276	0.0258	0.0265
05/30/2023	0.0265	0.027	0.0261	0.0265
05/31/2023	0.0265	0.0267	0.0251	0.0255
06/01/2023	0.0255	0.0256	0.0249	0.025
06/02/2023	0.025	0.0258	0.0247	0.0257
06/03/2023	0.0257	0.0263	0.0255	0.0258
06/04/2023	0.0258	0.0266	0.0256	0.0261
06/05/2023	0.0261	0.0261	0.0228	0.0236
06/06/2023	0.0236	0.0247	0.023	0.0244
06/07/2023	0.0244	0.0244	0.023	0.0233
06/08/2023	0.0233	0.0252	0.0229	0.0237
06/09/2023	0.0237	0.024	0.0231	0.0235
06/10/2023	0.0235	0.0235	0.017	0.02
06/11/2023	0.02	0.0205	0.0198	0.0201
06/12/2023	0.0201	0.0203	0.0195	0.0201
06/13/2023	0.0201	0.0209	0.0198	0.0202
06/14/2023	0.0202	0.0204	0.0188	0.0191
06/15/2023	0.0191	0.0198	0.0189	0.0194
06/16/2023	0.0194	0.0201	0.019	0.0199
06/17/2023	0.0199	0.0206	0.0198	0.02
06/18/2023	0.02	0.0205	0.0198	0.02
06/19/2023	0.02	0.0203	0.0197	0.0202
06/20/2023	0.0202	0.0213	0.02	0.0212
06/21/2023	0.0212	0.0227	0.0211	0.0226
06/22/2023	0.0226	0.0233	0.0219	0.0221
06/23/2023	0.0221	0.0248	0.0219	0.0235
06/24/2023	0.0235	0.0281	0.0233	0.0266
06/25/2023	0.0266	0.0294	0.0244	0.0252
06/26/2023	0.0252	0.0266	0.0238	0.0241
06/27/2023	0.0241	0.0251	0.0238	0.024
06/28/2023	0.024	0.0241	0.021	0.0223
06/29/2023	0.0223	0.0232	0.0221	0.0224
06/30/2023	0.0224	0.0236	0.0209	0.023
07/01/2023	0.023	0.0237	0.0226	0.0236
07/02/2023	0.0236	0.0237	0.0227	0.0233
07/03/2023	0.0233	0.024	0.0232	0.0239
07/04/2023	0.0239	0.0257	0.0233	0.0253
07/05/2023	0.0253	0.0273	0.0242	0.0244
07/06/2023	0.0244	0.0249	0.023	0.023
07/07/2023	0.0231	0.0234	0.0228	0.0233
07/08/2023	0.0233	0.0234	0.0226	0.0231
07/09/2023	0.0231	0.0234	0.0229	0.023
07/10/2023	0.023	0.0245	0.0223	0.024
07/11/2023	0.024	0.0246	0.0234	0.0245
07/12/2023	0.0245	0.0253	0.0242	0.0246
07/13/2023	0.0246	0.0263	0.0241	0.0262
07/14/2023	0.0262	0.0266	0.0242	0.0254
07/15/2023	0.0254	0.0267	0.0251	0.0262
07/16/2023	0.0262	0.0269	0.0251	0.0253
07/17/2023	0.0253	0.0258	0.0247	0.0258
07/18/2023	0.0258	0.0259	0.0245	0.025
07/19/2023	0.0249	0.0256	0.0247	0.0249
07/20/2023	0.0249	0.0256	0.0245	0.0249
07/21/2023	0.0249	0.0255	0.0246	0.0253
07/22/2023	0.0253	0.0258	0.025	0.0253
07/23/2023	0.0253	0.0278	0.0252	0.0259
07/24/2023	0.0259	0.0259	0.0242	0.0248
07/25/2023	0.0248	0.025	0.0243	0.0246
07/26/2023	0.0246	0.0266	0.0246	0.0258
07/27/2023	0.0258	0.0259	0.0248	0.0251
07/28/2023	0.0251	0.0259	0.0249	0.0259
07/29/2023	0.0259	0.0272	0.0258	0.0271
07/30/2023	0.0271	0.0271	0.025	0.0256
07/31/2023	0.0256	0.026	0.0251	0.0255
08/01/2023	0.0255	0.0256	0.0225	0.0253
08/02/2023	0.0253	0.0253	0.0242	0.0245
08/03/2023	0.0245	0.0247	0.0243	0.0246
08/04/2023	0.0246	0.0247	0.024	0.0243
08/05/2023	0.0243	0.0245	0.0241	0.0244
08/06/2023	0.0244	0.0246	0.024	0.0242
08/07/2023	0.0242	0.0245	0.0236	0.0244
08/08/2023	0.0244	0.0247	0.0239	0.0245
08/09/2023	0.0245	0.0246	0.024	0.0243
08/10/2023	0.0243	0.0245	0.0242	0.0243
08/11/2023	0.0243	0.0244	0.024	0.0242
08/12/2023	0.0242	0.0243	0.0241	0.0242
08/13/2023	0.0242	0.0244	0.0239	0.0241
08/14/2023	0.0241	0.0243	0.0237	0.0242
08/15/2023	0.0242	0.0242	0.0218	0.0227
08/16/2023	0.0227	0.0227	0.0207	0.0213
08/17/2023	0.0213	0.0216	0.0172	0.0191
08/18/2023	0.0191	0.0198	0.0189	0.0198
08/19/2023	0.0198	0.0203	0.0197	0.0202
08/20/2023	0.0202	0.0206	0.0201	0.0203
08/21/2023	0.0203	0.0204	0.0193	0.0198
08/22/2023	0.0198	0.0199	0.019	0.0198
08/23/2023	0.0198	0.0205	0.0198	0.0202
08/24/2023	0.0202	0.0204	0.0195	0.0197
08/25/2023	0.0197	0.0202	0.0193	0.0199
08/26/2023	0.0199	0.0201	0.0198	0.0198
08/27/2023	0.0198	0.02	0.0197	0.0198
08/28/2023	0.0198	0.0199	0.0192	0.0196
08/29/2023	0.0196	0.0206	0.0191	0.0203
08/30/2023	0.0203	0.0204	0.0194	0.0196
08/31/2023	0.0196	0.0196	0.0182	0.0186
09/01/2023	0.0186	0.0187	0.0181	0.0183
09/02/2023	0.0183	0.0184	0.0179	0.0182
09/03/2023	0.0182	0.0186	0.018	0.0182
09/04/2023	0.0182	0.0186	0.018	0.0182
09/05/2023	0.0182	0.0187	0.018	0.0186
09/06/2023	0.0186	0.0188	0.0181	0.0186
09/07/2023	0.0186	0.019	0.0183	0.019
09/08/2023	0.019	0.0192	0.0186	0.019
09/09/2023	0.019	0.0191	0.0185	0.0188
09/10/2023	0.0188	0.0188	0.0177	0.0182
09/11/2023	0.0183	0.0183	0.017	0.0172
09/12/2023	0.0172	0.019	0.0172	0.0175
09/13/2023	0.0175	0.0183	0.0174	0.0181
09/14/2023	0.0181	0.0189	0.0181	0.0186
09/15/2023	0.0187	0.0192	0.0184	0.019
09/16/2023	0.019	0.0196	0.0189	0.0193
09/17/2023	0.0193	0.0193	0.0182	0.0184
09/18/2023	0.0184	0.0191	0.0181	0.0185
09/19/2023	0.0185	0.0191	0.0184	0.019
09/20/2023	0.019	0.0196	0.019	0.0195
09/21/2023	0.0195	0.0196	0.0187	0.0189
09/22/2023	0.0189	0.0194	0.0188	0.0194
09/23/2023	0.0194	0.0205	0.0193	0.0202
09/24/2023	0.0202	0.0203	0.0193	0.0194
09/25/2023	0.0194	0.0196	0.019	0.0195
09/26/2023	0.0196	0.0197	0.0188	0.0192
09/27/2023	0.0192	0.0193	0.0187	0.0191
09/28/2023	0.0191	0.0195	0.0189	0.0194
09/29/2023	0.0194	0.0198	0.0192	0.0196
09/30/2023	0.0196	0.02	0.0195	0.0199
10/01/2023	0.0199	0.0208	0.0199	0.0207
10/02/2023	0.0207	0.0209	0.0194	0.0199
10/03/2023	0.0199	0.0202	0.0193	0.0194
10/04/2023	0.0194	0.0194	0.0185	0.0192
10/05/2023	0.0192	0.0195	0.0188	0.0189
10/06/2023	0.019	0.0205	0.0189	0.0199
10/07/2023	0.0199	0.0204	0.0197	0.02
10/08/2023	0.02	0.0205	0.0195	0.0203
10/09/2023	0.0203	0.0203	0.0186	0.019
10/10/2023	0.0191	0.0192	0.0187	0.0191
10/11/2023	0.0191	0.0192	0.0185	0.0188
10/12/2023	0.0188	0.0188	0.0183	0.0186
10/13/2023	0.0186	0.0191	0.0185	0.0189
10/14/2023	0.0189	0.0194	0.0188	0.0193
10/15/2023	0.0193	0.0202	0.0191	0.0196
10/16/2023	0.0196	0.0206	0.0195	0.02
10/17/2023	0.02	0.0203	0.0192	0.0202
10/18/2023	0.0202	0.0203	0.0195	0.0197
10/19/2023	0.0197	0.0198	0.019	0.0193
10/20/2023	0.0193	0.0202	0.0192	0.0201
10/21/2023	0.0201	0.0216	0.02	0.0211
10/22/2023	0.0211	0.0217	0.0205	0.0216
10/23/2023	0.0216	0.0225	0.0208	0.0223
10/24/2023	0.0223	0.0228	0.0212	0.0221
10/25/2023	0.022	0.0232	0.0218	0.0225
10/26/2023	0.0225	0.0227	0.0212	0.022
10/27/2023	0.022	0.022	0.0212	0.0217
10/28/2023	0.0217	0.0228	0.0217	0.0222
10/29/2023	0.0223	0.023	0.0219	0.0227
10/30/2023	0.0227	0.0231	0.0223	0.0231
10/31/2023	0.0231	0.0234	0.0215	0.0229
11/01/2023	0.0229	0.0241	0.0225	0.0241
11/02/2023	0.0241	0.0245	0.0231	0.0238
11/03/2023	0.0238	0.0238	0.0225	0.0235
11/04/2023	0.0235	0.0244	0.0234	0.0244
11/05/2023	0.0244	0.0247	0.0237	0.0244
11/06/2023	0.0244	0.025	0.0236	0.0249
11/07/2023	0.0248	0.0248	0.0236	0.0243
11/08/2023	0.0243	0.0259	0.0241	0.0256
11/09/2023	0.0256	0.0266	0.0224	0.0255
11/10/2023	0.0255	0.0267	0.0248	0.0261
11/11/2023	0.0261	0.0267	0.0248	0.0264
11/12/2023	0.0264	0.027	0.0254	0.0264
11/13/2023	0.0264	0.0269	0.0251	0.0255
11/14/2023	0.0255	0.0262	0.024	0.0253
11/15/2023	0.0253	0.0264	0.025	0.0263
11/16/2023	0.0263	0.0268	0.0247	0.0253
11/17/2023	0.0253	0.0265	0.0242	0.0257
11/18/2023	0.0257	0.0283	0.0252	0.0268
11/19/2023	0.0268	0.0268	0.0254	0.0266
11/20/2023	0.0266	0.0271	0.0257	0.0263
11/21/2023	0.0263	0.0265	0.023	0.023
11/22/2023	0.023	0.025	0.0229	0.0248
11/23/2023	0.0248	0.025	0.024	0.0245
11/24/2023	0.0245	0.0254	0.0244	0.025
11/25/2023	0.025	0.0256	0.0249	0.0254
11/26/2023	0.0254	0.0255	0.0243	0.0251
11/27/2023	0.0251	0.0253	0.0236	0.0241
11/28/2023	0.0241	0.0245	0.0233	0.0243
11/29/2023	0.0243	0.0247	0.0239	0.0247
11/30/2023	0.0247	0.0272	0.0245	0.0261
12/01/2023	0.0261	0.0263	0.0253	0.0259
12/02/2023	0.0259	0.0265	0.0256	0.0263
12/03/2023	0.0263	0.0264	0.0256	0.0261
12/04/2023	0.0261	0.0278	0.0251	0.0272
12/05/2023	0.0273	0.0308	0.0271	0.0284
12/06/2023	0.0284	0.0289	0.0266	0.0272
12/07/2023	0.0272	0.0282	0.0262	0.0281
12/08/2023	0.0281	0.0287	0.0275	0.0287
12/09/2023	0.0287	0.0293	0.0281	0.0285
12/10/2023	0.0285	0.0293	0.0277	0.0284
12/11/2023	0.0284	0.0285	0.0244	0.0261
12/12/2023	0.0261	0.0265	0.0255	0.0262
12/13/2023	0.0262	0.027	0.0248	0.0268
12/14/2023	0.0268	0.0295	0.0259	0.0286
12/15/2023	0.0286	0.0292	0.027	0.0271
12/16/2023	0.0271	0.0285	0.0266	0.0278
12/17/2023	0.0278	0.0302	0.0272	0.0287
12/18/2023	0.0287	0.029	0.0258	0.0285
12/19/2023	0.0285	0.0327	0.0279	0.0284
12/20/2023	0.0284	0.0306	0.0282	0.0304
12/21/2023	0.0304	0.0307	0.0292	0.0301
12/22/2023	0.0301	0.0307	0.029	0.0305
12/23/2023	0.0305	0.0306	0.0293	0.0305
12/24/2023	0.0305	0.0322	0.0301	0.0309
12/25/2023	0.0309	0.0319	0.0303	0.0316
12/26/2023	0.0316	0.032	0.0279	0.0303
12/27/2023	0.0303	0.0313	0.0289	0.0311
12/28/2023	0.0312	0.0316	0.0294	0.0298
12/29/2023	0.0298	0.0304	0.0288	0.0295
12/30/2023	0.0295	0.0301	0.0287	0.0288
12/31/2023	0.0288	0.0292	0.0276	0.0285

Menu

Create your free account now!

ANKRUSDT: Ankr Network Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ANKRUSDT: Ankr Network Tether Historical Data

2023 Historical Chart

Average

Low

High