Dark

ANKRUSDC
Ankr / USD Coin
crypto HitBTC

Inactive

May 27, 2026 11:53:00 PM EDT

0.0045USDC-5.495%(-0.0003)20,7670

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-28	0.004526	0.004526	0.004506	0.004506	-5.495%	20,767	0.000%
2026-05-25	0.004768	0.004768	0.004768	0.004768	-11.965%	1	-5.495%
2026-03-29	0.004856	0.005416	0.004856	0.005416	-10.405%	92,538	-16.802%
2026-03-18	0.005124	0.006045	0.005124	0.006045	+23.342%	17	-25.459%
2026-03-06	0.004901	0.004901	0.004901	0.004901	+17.813%	5,925	-8.060%
2026-02-28	0.004263	0.004263	0.004160	0.004160	-1.235%	4,315	+8.317%
2026-02-23	0.004212	0.004212	0.004212	0.004212	-7.408%	1	+6.980%
2026-02-05	0.004549	0.004549	0.004549	0.004549	-6.515%	2	-0.945%
2026-01-31	0.004988	0.004988	0.004866	0.004866	-14.043%	2	-7.398%
2026-01-29	0.005702	0.005702	0.005661	0.005661	-13.783%	16,095	-20.403%
2026-01-19	0.006605	0.006605	0.006566	0.006566	-7.181%	7,409	-31.374%
2025-12-15	0.007074	0.007074	0.007074	0.007074	-2.776%	2	-36.302%
2025-12-12	0.007276	0.007276	0.007276	0.007276	-40.502%	1	-38.070%
2025-11-11	0.012229	0.012229	0.012229	0.012229	+32.996%	59	-63.153%
2025-10-30	0.009195	0.009195	0.009195	0.009195	-10.047%	1	-50.995%
2025-10-22	0.010222	0.010222	0.010222	0.010222	-8.208%	1,757	-55.919%
2025-10-13	0.011341	0.011341	0.011136	0.011136	+8.899%	1,755	-59.537%
2025-10-11	0.010226	0.010226	0.010226	0.010226	+2.046%	5	-55.936%
2025-10-10	0.011670	0.011670	0.010021	0.010021	-34.945%	3	-55.034%
2025-08-21	0.015404	0.015404	0.015404	0.015404	+0.575%	10	-70.748%
2025-07-10	0.015316	0.015316	0.015316	0.015316	+17.662%	5	-70.580%
2025-06-23	0.013057	0.013057	0.013017	0.013017	-3.841%	4	-65.384%
2025-06-22	0.013654	0.013654	0.013537	0.013537	+0.178%	3	-66.713%
2025-06-21	0.013803	0.013803	0.013513	0.013513	-8.807%	4	-66.654%
2025-06-19	0.014818	0.014818	0.014818	0.014818	+2.625%	1	-69.591%
2025-06-18	0.014439	0.014439	0.014439	0.014439	-0.892%	1	-68.793%
2025-06-17	0.015112	0.015112	0.014546	0.014569	-5.994%	8	-69.071%
2025-06-15	0.015498	0.015498	0.015498	0.015498	+1.037%	1	-70.925%
2025-06-14	0.015339	0.015339	0.015339	0.015339	+2.260%	3	-70.624%
2025-06-13	0.015000	0.015000	0.015000	0.015000	-8.071%	1	-69.960%
2025-06-12	0.016317	0.016317	0.016317	0.016317	0.000%	1	-72.385%
2025-06-08	0.016317	0.016317	0.016317	0.016317	+1.184%	1	-72.385%
2025-06-07	0.016126	0.016126	0.016126	0.016126	+1.192%	2	-72.058%
2025-06-06	0.015936	0.015936	0.015936	0.015936	+0.600%	1	-71.724%
2025-06-01	0.015841	0.015841	0.015841	0.015841	+0.247%	3	-71.555%
2025-05-31	0.015898	0.015898	0.015802	0.015802	-7.369%	4	-71.485%
2025-05-30	0.017059	0.017059	0.017059	0.017059	-3.877%	1	-73.586%
2025-05-28	0.017886	0.017886	0.017747	0.017747	-0.777%	2	-74.610%
2025-05-25	0.017861	0.017886	0.017861	0.017886	-4.297%	2	-74.807%
2025-05-21	0.018689	0.018689	0.018689	0.018689	-0.219%	1,049	-75.890%
2025-05-20	0.018730	0.018730	0.018730	0.018730	+2.574%	1	-75.942%
2025-05-19	0.018260	0.018260	0.018260	0.018260	-2.306%	1	-75.323%
2025-05-18	0.018691	0.018691	0.018691	0.018691	+0.247%	1	-75.892%
2025-05-17	0.019062	0.019062	0.018645	0.018645	-4.394%	1,039	-75.833%
2025-05-16	0.019502	0.019502	0.019502	0.019502	+6.714%	1	-76.895%
2025-05-08	0.018275	0.018275	0.018275	0.018275	+1.241%	2	-75.343%
2025-05-05	0.018051	0.018051	0.018051	0.018051	+6.064%	1	-75.037%
2025-04-16	0.017019	0.017019	0.017019	0.017019	+2.790%	1	-73.524%
2025-04-14	0.016557	0.016557	0.016557	0.016557	-2.617%	1	-72.785%
2025-04-12	0.017002	0.017002	0.017002	0.017002	+14.538%	3	-73.497%
2025-04-07	0.015071	0.015071	0.014844	0.014844	-2.828%	2	-69.644%
2025-04-06	0.016265	0.016265	0.015115	0.015276	-8.197%	6	-70.503%
2025-04-03	0.016368	0.016640	0.016368	0.016640	-0.675%	6	-72.921%
2025-04-02	0.017309	0.017319	0.016753	0.016753	-30.205%	5	-73.103%
2025-03-24	0.019834	0.024003	0.019834	0.024003	-8.238%	162	-81.227%
2025-02-03	0.026158	0.026158	0.026158	0.026158	-3.004%	1	-82.774%
2025-01-23	0.026968	0.026968	0.026968	0.026968	0.000%	1	-83.291%
2024-10-02	0.026968	0.026968	0.026968	0.026968	-5.710%	36	-83.291%
2024-06-18	0.028601	0.028601	0.028601	0.028601	-26.455%	157	-84.245%
2024-06-07	0.038889	0.038889	0.038889	0.038889	-35.843%	162	-88.413%
2024-04-09	0.060615	0.060615	0.060615	0.060615	+10.219%	124	-92.566%
2024-03-14	0.054995	0.054995	0.054995	0.054995	+5.575%	3,943	-91.807%
2024-03-12	0.052091	0.052091	0.052091	0.052091	+2.693%	4,661	-91.350%
2024-03-07	0.055864	0.055864	0.050725	0.050725	+54.118%	71	-91.117%
2024-03-05	0.032913	0.032913	0.032913	0.032913	-18.779%	4	-86.309%
2024-03-03	0.040513	0.040523	0.040513	0.040523	+76.363%	174	-88.880%
2024-01-25	0.022977	0.022977	0.022977	0.022977	-5.479%	6,992	-80.389%
2024-01-08	0.024309	0.024309	0.024309	0.024309	-21.134%	186	-81.464%
2023-12-24	0.030823	0.030823	0.030823	0.030823	+15.451%	3,578	-85.381%
2023-12-18	0.027945	0.027945	0.026698	0.026698	+3.029%	1,089	-83.122%
2023-11-30	0.025913	0.025913	0.025913	0.025913	+2.088%	673	-82.611%
2023-11-25	0.025383	0.025383	0.025383	0.025383	+0.257%	323	-82.248%
2023-11-21	0.025318	0.025318	0.025318	0.025318	-6.514%	1,023	-82.202%
2023-11-18	0.027082	0.027082	0.027082	0.027082	+6.200%	131	-83.362%
2023-11-10	0.025338	0.025501	0.025338	0.025501	+5.594%	2	-82.330%
2023-11-09	0.024150	0.024150	0.024150	0.024150	-3.700%	826	-81.342%
2023-11-08	0.025078	0.025078	0.025078	0.025078	+7.276%	22	-82.032%
2023-11-01	0.023377	0.023377	0.023377	0.023377	+6.124%	16	-80.725%
2023-10-26	0.022028	0.022028	0.022028	0.022028	-0.944%	1	-79.544%
2023-10-25	0.022238	0.022238	0.022238	0.022238	+2.267%	22	-79.737%
2023-10-24	0.021920	0.021920	0.021745	0.021745	-3.484%	73	-79.278%
2023-10-23	0.022530	0.022530	0.022530	0.022530	+14.209%	1,959	-80.000%
2023-10-17	0.019727	0.019727	0.019727	0.019727	+3.772%	33	-77.158%
2023-09-28	0.019010	0.019010	0.019010	0.019010	-2.478%	1,123	-76.297%
2023-08-29	0.019398	0.019493	0.019398	0.019493	-22.690%	2	-76.884%
2023-07-21	0.025214	0.025214	0.025214	0.025214	+1.014%	54	-82.129%
2023-07-20	0.025384	0.025384	0.024961	0.024961	+14.500%	1,120	-81.948%
2023-06-30	0.021800	0.021800	0.021800	0.021800	-9.895%	1	-79.330%
2023-06-23	0.023725	0.024194	0.023725	0.024194	+29.090%	267	-81.376%
2023-06-10	0.021281	0.021281	0.017846	0.018742	-26.717%	13,503	-75.958%
2023-05-22	0.025575	0.025575	0.025575	0.025575	-7.095%	12,453	-82.381%
2023-05-15	0.027528	0.027528	0.027528	0.027528	+8.276%	57	-83.631%
2023-05-13	0.025424	0.025424	0.025424	0.025424	-14.567%	813	-82.277%
2023-05-04	0.029759	0.029759	0.029759	0.029759	-14.520%	9,563	-84.858%
2023-04-19	0.035147	0.035147	0.034814	0.034814	-0.412%	26	-87.057%
2023-04-03	0.034958	0.034958	0.034958	0.034958	-12.592%	57	-87.110%
2023-04-01	0.036288	0.040864	0.036288	0.039994	+26.355%	1,652	-88.733%
2023-03-13	0.031652	0.031652	0.031652	0.031652	+10.540%	7,357	-85.764%
2023-03-11	0.029551	0.030101	0.028634	0.028634	+1.687%	6,249	-84.263%
2023-03-09	0.028428	0.028428	0.028159	0.028159	-16.573%	2	-83.998%
2023-03-03	0.036855	0.036855	0.033071	0.033753	-14.812%	12,892	-86.650%
2023-02-28	0.039622	0.039622	0.039622	0.039622	-0.962%	28	-88.628%
2023-02-25	0.040007	0.040007	0.040007	0.040007	-13.326%	98	-88.737%
2023-02-24	0.046158	0.046158	0.046158	0.046158	-13.685%	12	-90.238%
2023-02-23	0.053476	0.053476	0.053476	0.053476	+12.288%	2	-91.574%
2023-02-22	0.044697	0.050809	0.044697	0.047624	-2.909%	78,863	-90.538%
2023-02-21	0.037233	0.050108	0.037233	0.049051	+49.291%	101,166	-90.814%
2023-02-10	0.032856	0.032856	0.032856	0.032856	+11.456%	2	-86.286%
2023-02-09	0.029838	0.029838	0.029479	0.029479	-8.835%	14,401	-84.715%
2023-02-07	0.032558	0.032558	0.032336	0.032336	+6.054%	5,391	-86.065%
2023-02-06	0.030405	0.030490	0.030405	0.030490	+6.318%	39,745	-85.221%
2023-02-04	0.028678	0.028678	0.028678	0.028678	+4.409%	348	-84.288%
2023-02-01	0.028452	0.028452	0.027467	0.027467	+10.009%	10,617	-83.595%
2023-01-30	0.025838	0.025838	0.024968	0.024968	-14.846%	4,447	-81.953%
2023-01-25	0.029321	0.029321	0.029321	0.029321	+5.741%	2,310	-84.632%
2023-01-24	0.029730	0.029830	0.027729	0.027729	+2.597%	26,154	-83.750%
2023-01-23	0.027027	0.027027	0.027027	0.027027	+8.967%	8,768	-83.328%
2023-01-21	0.024803	0.024803	0.024803	0.024803	+12.659%	1	-81.833%
2023-01-18	0.023195	0.023195	0.022016	0.022016	+2.840%	13,831	-79.533%
2023-01-14	0.021756	0.021756	0.021408	0.021408	-1.545%	936	-78.952%
2023-01-09	0.021744	0.021744	0.021744	0.021744	+40.638%	4,181	-79.277%
2022-12-28	0.015461	0.015461	0.015461	0.015461	-11.707%	1	-70.856%
2022-12-25	0.017511	0.017511	0.017511	0.017511	0.000%	1	-74.268%

.dark-mode .nv907Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nv907Q{ color: #333333; background-color: white; border: 2px solid #333333; }ANKRUSDCAnkr / USD Coincrypto HitBTC

ANKRUSDC
Ankr / USD Coin
crypto HitBTC