Anchor Protocol Historical Data

ANC Page 12
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.0168
-0.58%
$ 1.68 million $ 170,094
Dec 17, 2023 $ 0.0169
-6.66%
$ 1.69 million $ 142,937
Dec 16, 2023 $ 0.0181
+6.58%
$ 1.81 million $ 136,803
Dec 15, 2023 $ 0.0169
-11.55%
$ 1.7 million $ 256,982
Dec 14, 2023 $ 0.0191
-2.61%
$ 1.92 million $ 124,097
Dec 13, 2023 $ 0.0196
+0.66%
$ 1.97 million $ 146,843
Dec 12, 2023 $ 0.0194
+4.76%
$ 1.95 million $ 153,334
Dec 11, 2023 $ 0.0185
-9.59%
$ 1.86 million $ 136,756
Dec 10, 2023 $ 0.0205
+4.11%
$ 2.05 million $ 157,291
Dec 9, 2023 $ 0.0196
+0.53%
$ 1.96 million $ 229,018
Dec 8, 2023 $ 0.0195
-0.34%
$ 1.95 million $ 191,139
Dec 7, 2023 $ 0.0195
+2.87%
$ 1.96 million $ 212,840
Dec 6, 2023 $ 0.0201
+1.96%
$ 2.01 million $ 309,074
Dec 5, 2023 $ 0.0197
-9.05%
$ 1.97 million $ 278,313
Dec 4, 2023 $ 0.0216
-0.12%
$ 2.17 million $ 462,283
Dec 3, 2023 $ 0.0215
+9.67%
$ 2.16 million $ 447,724
Dec 2, 2023 $ 0.0195
+5.46%
$ 1.95 million $ 194,688
Dec 1, 2023 $ 0.0185
-2.89%
$ 1.85 million $ 352,963
Nov 30, 2023 $ 0.019
-2.57%
$ 1.91 million $ 265,565
Nov 29, 2023 $ 0.0195
-7.11%
$ 1.96 million $ 421,539
Nov 28, 2023 $ 0.021
-7.36%
$ 2.11 million $ 686,770
Nov 27, 2023 $ 0.0238
+14.99%
$ 2.38 million $ 1.68 million
Nov 26, 2023 $ 0.0205
+32.34%
$ 2.05 million $ 688,055
Nov 25, 2023 $ 0.0155
+7.52%
$ 1.55 million $ 361,214
Nov 24, 2023 $ 0.0141
-21.18%
$ 1.42 million $ 315,694
Nov 23, 2023 $ 0.0179
+14.50%
$ 1.79 million $ 436,279
Nov 22, 2023 $ 0.0157
+33.47%
$ 1.57 million $ 577,224
Nov 21, 2023 $ 0.0118
+11.01%
$ 1.18 million $ 214,160
Nov 20, 2023 $ 0.0106
-1.18%
$ 1.06 million $ 132,596
Nov 19, 2023 $ 0.0107
-2.16%
$ 1.07 million $ 119,056
Nov 18, 2023 $ 0.0109
-2.61%
$ 1.09 million $ 99,347
Nov 17, 2023 $ 0.0112
+1.87%
$ 1.12 million $ 116,733
Nov 16, 2023 $ 0.011
-3.49%
$ 1.1 million $ 137,770
Nov 15, 2023 $ 0.0114
+4.47%
$ 1.14 million $ 110,234
Nov 14, 2023 $ 0.0109
-2.98%
$ 1.09 million $ 76,944
Nov 13, 2023 $ 0.0112
-0.85%
$ 1.13 million $ 113,556
Nov 12, 2023 $ 0.0108
-1.35%
$ 1.09 million $ 194,182
Nov 11, 2023 $ 0.011
-8.45%
$ 1.1 million $ 204,983
Nov 10, 2023 $ 0.012
+19.56%
$ 1.2 million $ 353,697
Nov 9, 2023 $ 0.01
-1.40%
$ 1.01 million $ 140,978
Nov 8, 2023 $ 0.0101
+6.61%
$ 1.01 million $ 122,576
Nov 7, 2023 $ 0.00951
-2.54%
$ 953,201 $ 108,902
Nov 6, 2023 $ 0.00976
-3.59%
$ 978,087 $ 111,073
Nov 5, 2023 $ 0.0101
+6.12%
$ 1.01 million $ 149,646
Nov 4, 2023 $ 0.00959
+1.34%
$ 960,877 $ 90,595
Nov 3, 2023 $ 0.00947
-2.15%
$ 948,946 $ 83,292
Nov 2, 2023 $ 0.00968
-0.15%
$ 970,160 $ 80,364
Nov 1, 2023 $ 0.00969
+0.63%
$ 971,173 $ 70,277
Oct 31, 2023 $ 0.00963
+0.54%
$ 965,795 $ 80,127
Oct 30, 2023 $ 0.00959
-2.96%
$ 961,346 $ 85,217