Anchor Protocol Historical Data

ANC Page 10
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 0.0203
-12.14%
$ 2.03 million $ 229,059
Mar 26, 2024 $ 0.0231
+9.46%
$ 2.31 million $ 198,965
Mar 25, 2024 $ 0.0211
+5.02%
$ 2.12 million $ 177,652
Mar 24, 2024 $ 0.0201
+2.15%
$ 2.02 million $ 193,083
Mar 23, 2024 $ 0.0197
-9.48%
$ 1.98 million $ 368,536
Mar 22, 2024 $ 0.0218
+43.08%
$ 2.19 million $ 288,321
Mar 21, 2024 $ 0.0152
-7.98%
$ 1.53 million $ 172,349
Mar 20, 2024 $ 0.0164
+11.11%
$ 1.64 million $ 156,904
Mar 19, 2024 $ 0.0147
-5.12%
$ 1.48 million $ 149,612
Mar 18, 2024 $ 0.0155
-4.10%
$ 1.55 million $ 169,105
Mar 17, 2024 $ 0.0162
+2.20%
$ 1.62 million $ 154,291
Mar 16, 2024 $ 0.0157
-10.54%
$ 1.58 million $ 157,997
Mar 15, 2024 $ 0.0176
-2.48%
$ 1.76 million $ 158,317
Mar 14, 2024 $ 0.018
-4.38%
$ 1.81 million $ 167,658
Mar 13, 2024 $ 0.0188
-5.67%
$ 1.88 million $ 172,972
Mar 12, 2024 $ 0.0199
-2.32%
$ 2 million $ 201,946
Mar 11, 2024 $ 0.0203
-1.92%
$ 2.03 million $ 200,910
Mar 10, 2024 $ 0.0207
-6.92%
$ 2.07 million $ 223,871
Mar 9, 2024 $ 0.0222
-3.78%
$ 2.23 million $ 250,393
Mar 8, 2024 $ 0.0231
+10.23%
$ 2.32 million $ 262,189
Mar 7, 2024 $ 0.0205
-4.05%
$ 2.06 million $ 214,379
Mar 6, 2024 $ 0.0214
-0.27%
$ 2.14 million $ 307,034
Mar 5, 2024 $ 0.0215
+24.12%
$ 2.16 million $ 883,665
Mar 4, 2024 $ 0.0173
+14.00%
$ 1.74 million $ 296,586
Mar 3, 2024 $ 0.0152
-2.68%
$ 1.52 million $ 186,931
Mar 2, 2024 $ 0.0156
+8.91%
$ 1.57 million $ 172,331
Mar 1, 2024 $ 0.0144
+5.43%
$ 1.44 million $ 146,631
Feb 29, 2024 $ 0.0136
+4.83%
$ 1.37 million $ 184,073
Feb 28, 2024 $ 0.013
-5.19%
$ 1.31 million $ 134,268
Feb 27, 2024 $ 0.0135
-2.76%
$ 1.35 million $ 122,078
Feb 26, 2024 $ 0.0139
+1.93%
$ 1.39 million $ 100,494
Feb 25, 2024 $ 0.0136
+1.10%
$ 1.37 million $ 116,717
Feb 24, 2024 $ 0.0135
+1.01%
$ 1.35 million $ 133,273
Feb 23, 2024 $ 0.0136
+0.92%
$ 1.36 million $ 71,412
Feb 22, 2024 $ 0.0135
+4.18%
$ 1.35 million $ 150,645
Feb 21, 2024 $ 0.0129
-3.28%
$ 1.3 million $ 100,470
Feb 20, 2024 $ 0.0134
-3.42%
$ 1.34 million $ 111,753
Feb 19, 2024 $ 0.0138
-6.47%
$ 1.38 million $ 105,101
Feb 18, 2024 $ 0.0144
+3.16%
$ 1.44 million $ 78,353
Feb 17, 2024 $ 0.0139
+5.05%
$ 1.4 million $ 124,365
Feb 16, 2024 $ 0.0133
+0.76%
$ 1.33 million $ 101,529
Feb 15, 2024 $ 0.0132
-2.31%
$ 1.32 million $ 103,731
Feb 14, 2024 $ 0.0135
-0.75%
$ 1.35 million $ 77,478
Feb 13, 2024 $ 0.0136
-1.48%
$ 1.36 million $ 138,300
Feb 12, 2024 $ 0.0138
+5.57%
$ 1.38 million $ 112,599
Feb 11, 2024 $ 0.013
-2.08%
$ 1.31 million $ 103,926
Feb 10, 2024 $ 0.0133
+0.74%
$ 1.33 million $ 112,151
Feb 9, 2024 $ 0.0133
+1.74%
$ 1.33 million $ 153,258
Feb 8, 2024 $ 0.0131
+7.13%
$ 1.32 million $ 110,117
Feb 7, 2024 $ 0.0122
+2.28%
$ 1.23 million $ 90,966