Anchor Protocol Historical Data

ANC Page 20
Download
Date Close Price change Market cap Trading volume
Nov 13, 2022 $ 0.0494
-6.09%
$ 4.96 million $ 1.44 million
Nov 12, 2022 $ 0.0526
-6.82%
$ 5.28 million $ 1.37 million
Nov 11, 2022 $ 0.0565
-3.44%
$ 5.66 million $ 1.96 million
Nov 10, 2022 $ 0.0585
+25.89%
$ 5.86 million $ 2.48 million
Nov 9, 2022 $ 0.0465
-24.84%
$ 4.66 million $ 4.06 million
Nov 8, 2022 $ 0.0619
-25.48%
$ 6.2 million $ 6.82 million
Nov 7, 2022 $ 0.0831
+0.30%
$ 8.33 million $ 2.76 million
Nov 6, 2022 $ 0.0828
-4.19%
$ 8.3 million $ 2.42 million
Nov 5, 2022 $ 0.0864
-2.21%
$ 8.66 million $ 3.04 million
Nov 4, 2022 $ 0.0884
+8.10%
$ 8.86 million $ 2.31 million
Nov 3, 2022 $ 0.0818
+1.80%
$ 8.2 million $ 2.42 million
Nov 2, 2022 $ 0.0803
-2.04%
$ 8.05 million $ 2.73 million
Nov 1, 2022 $ 0.082
-1.91%
$ 8.22 million $ 1.83 million
Oct 31, 2022 $ 0.0836
-2.73%
$ 8.38 million $ 2.03 million
Oct 30, 2022 $ 0.0859
-0.38%
$ 8.61 million $ 3.44 million
Oct 29, 2022 $ 0.0863
+2.12%
$ 8.65 million $ 2.14 million
Oct 28, 2022 $ 0.0845
+0.30%
$ 8.47 million $ 2.83 million
Oct 27, 2022 $ 0.0842
+0.77%
$ 8.44 million $ 2.22 million
Oct 26, 2022 $ 0.0836
+0.92%
$ 8.38 million $ 2.43 million
Oct 25, 2022 $ 0.0828
+1.32%
$ 8.3 million $ 6.24 million
Oct 24, 2022 $ 0.0817
-1.25%
$ 8.19 million $ 2.14 million
Oct 23, 2022 $ 0.0827
+1.73%
$ 8.3 million $ 2.66 million
Oct 22, 2022 $ 0.0813
-0.66%
$ 8.15 million $ 2.27 million
Oct 21, 2022 $ 0.0819
-0.44%
$ 8.21 million $ 3.03 million
Oct 20, 2022 $ 0.0822
-4.05%
$ 8.24 million $ 3.48 million
Oct 19, 2022 $ 0.0858
+0.33%
$ 8.6 million $ 3.05 million
Oct 18, 2022 $ 0.0855
-2.26%
$ 8.57 million $ 3.43 million
Oct 17, 2022 $ 0.0875
-0.40%
$ 8.77 million $ 4.32 million
Oct 16, 2022 $ 0.0878
+1.42%
$ 8.8 million $ 3.3 million
Oct 15, 2022 $ 0.0866
-2.48%
$ 8.68 million $ 3.42 million
Oct 14, 2022 $ 0.0888
-2.98%
$ 8.9 million $ 4.4 million
Oct 13, 2022 $ 0.0915
+0.56%
$ 9.18 million $ 6.83 million
Oct 12, 2022 $ 0.091
-2.98%
$ 9.13 million $ 8.43 million
Oct 11, 2022 $ 0.0938
+7.18%
$ 9.41 million $ 12.87 million
Oct 10, 2022 $ 0.0875
-3.00%
$ 8.77 million $ 8.25 million
Oct 9, 2022 $ 0.0902
+3.02%
$ 9.04 million $ 3.38 million
Oct 8, 2022 $ 0.0876
-2.01%
$ 8.78 million $ 7.49 million
Oct 7, 2022 $ 0.0894
+0.90%
$ 8.96 million $ 4.11 million
Oct 6, 2022 $ 0.0886
-2.21%
$ 8.88 million $ 5.35 million
Oct 5, 2022 $ 0.0906
-0.56%
$ 9.08 million $ 4.51 million
Oct 4, 2022 $ 0.0911
+0.34%
$ 9.13 million $ 4.32 million
Oct 3, 2022 $ 0.0908
+1.60%
$ 9.1 million $ 3.87 million
Oct 2, 2022 $ 0.0893
-3.56%
$ 8.95 million $ 4.84 million
Oct 1, 2022 $ 0.0926
+1.28%
$ 9.29 million $ 4.36 million
Sep 30, 2022 $ 0.0915
+1.20%
$ 9.17 million $ 5.3 million
Sep 29, 2022 $ 0.0904
-0.15%
$ 9.06 million $ 14.75 million
Sep 28, 2022 $ 0.0906
-1.90%
$ 9.08 million $ 21.77 million
Sep 27, 2022 $ 0.0924
-6.21%
$ 9.26 million $ 10.27 million
Sep 26, 2022 $ 0.0983
+15.26%
$ 9.85 million $ 19.15 million
Sep 25, 2022 $ 0.0853
-5.93%
$ 8.55 million $ 5.7 million