Anchor Historical Data

ANCT Page 2
Download
Date Close Price change Market cap Trading volume
May 21, 2022 $ 0.814
+1.35%
$ 618 million $ 6,326
May 20, 2022 $ 0.804
-1.63%
$ 610.41 million $ 6,276
May 19, 2022 $ 0.817
+2.24%
$ 620.66 million $ 6,625
May 18, 2022 $ 0.798
-2.10%
$ 605.85 million $ 6,488
May 17, 2022 $ 0.814
+1.16%
$ 618.15 million $ 6,232
May 16, 2022 $ 0.804
-1.52%
$ 610.78 million $ 6,432
May 15, 2022 $ 0.818
+0.06%
$ 621.27 million $ 6,433
May 14, 2022 $ 0.818
+1.78%
$ 621.19 million $ 6,546
May 13, 2022 $ 0.804
+0.79%
$ 610.56 million $ 7,122
May 12, 2022 $ 0.798
+0.03%
$ 605.77 million $ 6,296
May 11, 2022 $ 0.797
+0.10%
$ 605.54 million $ 4,313
May 10, 2022 $ 0.796
+0.00%
$ 604.71 million $ 8
May 9, 2022 $ 0.796
+0.00%
$ 604.71 million $ 8
Apr 30, 2022 $ 0.796
+0.00%
$ 604.94 million $ 19
Apr 29, 2022 $ 0.796
-0.09%
$ 604.94 million $ 5,876
Apr 28, 2022 $ 0.797
-0.03%
$ 605.47 million $ 6,266
Apr 27, 2022 $ 0.797
+0.16%
$ 605.7 million $ 6,281
Apr 26, 2022 $ 0.796
-0.20%
$ 604.63 million $ 6,389
Apr 25, 2022 $ 0.798
+0.15%
$ 605.85 million $ 6,265
Apr 24, 2022 $ 0.796
+0.01%
$ 604.86 million $ 6,233
Apr 23, 2022 $ 0.796
+0.00%
$ 604.71 million $ 6,332
Apr 22, 2022 $ 0.796
+0.04%
$ 604.63 million $ 6,243
Apr 21, 2022 $ 0.796
-0.03%
$ 604.41 million $ 6,352
Apr 20, 2022 $ 0.796
-0.11%
$ 604.63 million $ 6,144
Apr 19, 2022 $ 0.797
-0.06%
$ 605.39 million $ 6,255
Apr 18, 2022 $ 0.798
+0.31%
$ 605.77 million $ 6,240
Apr 17, 2022 $ 0.795
-0.19%
$ 603.8 million $ 6,393
Apr 16, 2022 $ 0.797
-0.04%
$ 605.01 million $ 6,327
Apr 15, 2022 $ 0.797
+0.23%
$ 605.24 million $ 6,255
Apr 14, 2022 $ 0.795
-0.25%
$ 603.95 million $ 6,167
Apr 13, 2022 $ 0.797
+0.14%
$ 605.62 million $ 6,265
Apr 12, 2022 $ 0.796
+0.21%
$ 604.86 million $ 6,252
Apr 11, 2022 $ 0.794
-0.04%
$ 603.34 million $ 6,489
Apr 10, 2022 $ 0.795
-0.34%
$ 603.49 million $ 6,137
Apr 9, 2022 $ 0.798
+0.38%
$ 605.77 million $ 6,247
Apr 8, 2022 $ 0.794
-0.26%
$ 603.27 million $ 6,243
Apr 7, 2022 $ 0.796
+0.34%
$ 604.94 million $ 6,372
Apr 6, 2022 $ 0.794
-0.03%
$ 602.73 million $ 6,143
Apr 5, 2022 $ 0.794
-0.39%
$ 602.96 million $ 6,256
Apr 4, 2022 $ 0.797
+0.16%
$ 605.39 million $ 6,164
Apr 3, 2022 $ 0.796
+0.30%
$ 604.48 million $ 6,025
Apr 2, 2022 $ 0.793
-0.09%
$ 602.58 million $ 6,140
Apr 1, 2022 $ 0.794
+0.10%
$ 603.11 million $ 6,281
Mar 31, 2022 $ 0.793
-0.24%
$ 602.43 million $ 6,614
Mar 30, 2022 $ 0.795
+0.04%
$ 603.87 million $ 6,146
Mar 29, 2022 $ 0.795
+0.09%
$ 603.95 million $ 6,184
Mar 28, 2022 $ 0.794
-0.43%
$ 603.27 million $ 6,297
Mar 27, 2022 $ 0.798
+0.16%
$ 605.77 million $ 6,322
Mar 26, 2022 $ 0.796
+0.28%
$ 604.94 million $ 6,130
Mar 25, 2022 $ 0.795
-0.59%
$ 604.1 million $ 6,215