Anchor Protocol Historical Data

ANC Page 23
Download
Date Close Price change Market cap Trading volume
Jun 16, 2022 $ 0.104
-11.80%
$ 10.47 million $ 8.61 million
Jun 15, 2022 $ 0.118
+2.90%
$ 11.87 million $ 11.64 million
Jun 14, 2022 $ 0.115
+1.90%
$ 11.57 million $ 14.71 million
Jun 13, 2022 $ 0.113
-9.16%
$ 11.35 million $ 21.28 million
Jun 12, 2022 $ 0.125
-5.71%
$ 12.49 million $ 23.89 million
Jun 11, 2022 $ 0.132
-11.19%
$ 13.24 million $ 18.68 million
Jun 10, 2022 $ 0.149
-1.44%
$ 14.91 million $ 40.96 million
Jun 9, 2022 $ 0.152
+39.40%
$ 15.2 million $ 42.96 million
Jun 8, 2022 $ 0.108
-32.96%
$ 10.87 million $ 20.88 million
Jun 7, 2022 $ 0.162
-15.08%
$ 16.23 million $ 16.03 million
Jun 6, 2022 $ 0.191
+1.03%
$ 19.11 million $ 13.45 million
Jun 5, 2022 $ 0.189
-7.32%
$ 18.92 million $ 12.51 million
Jun 4, 2022 $ 0.204
-0.72%
$ 20.41 million $ 17.12 million
Jun 3, 2022 $ 0.205
-4.73%
$ 20.56 million $ 18.05 million
Jun 2, 2022 $ 0.215
+0.34%
$ 21.58 million $ 36.76 million
Jun 1, 2022 $ 0.215
-5.80%
$ 21.51 million $ 26.15 million
May 31, 2022 $ 0.227
-15.42%
$ 22.73 million $ 34.96 million
May 30, 2022 $ 0.268
-3.00%
$ 26.88 million $ 29.93 million
May 29, 2022 $ 0.276
+7.62%
$ 27.71 million $ 20.59 million
May 28, 2022 $ 0.257
+22.33%
$ 25.75 million $ 62.97 million
May 27, 2022 $ 0.21
-25.26%
$ 21.05 million $ 37.74 million
May 26, 2022 $ 0.281
-10.08%
$ 28.16 million $ 47.1 million
May 25, 2022 $ 0.312
-10.62%
$ 31.32 million $ 69.96 million
May 24, 2022 $ 0.35
-36.26%
$ 35.04 million $ 136.24 million
May 23, 2022 $ 0.548
+244.93%
$ 54.97 million $ 190.01 million
May 22, 2022 $ 0.159
+90.60%
$ 15.94 million $ 34.13 million
May 21, 2022 $ 0.0834
-9.77%
$ 8.36 million $ 4.03 million
May 20, 2022 $ 0.0924
-9.76%
$ 9.27 million $ 2.64 million
May 19, 2022 $ 0.102
+1.07%
$ 10.27 million $ 4.5 million
May 18, 2022 $ 0.101
-21.89%
$ 10.16 million $ 7.48 million
May 17, 2022 $ 0.13
-3.22%
$ 13.01 million $ 10.1 million
May 16, 2022 $ 0.134
-28.03%
$ 13.44 million $ 14.43 million
May 15, 2022 $ 0.186
-29.65%
$ 18.68 million $ 18.65 million
May 14, 2022 $ 0.265
+175.11%
$ 26.55 million $ 27.84 million
May 13, 2022 $ 0.0963
+10.39%
$ 9.65 million $ 11.66 million
May 12, 2022 $ 0.0872
-72.36%
$ 8.74 million $ 11.39 million
May 11, 2022 $ 0.315
-33.83%
$ 31.61 million $ 47.39 million
May 10, 2022 $ 0.477
-42.46%
$ 47.77 million $ 40.84 million
May 9, 2022 $ 0.828
-47.85%
$ 83.03 million $ 23.03 million
May 8, 2022 $ 1.59
-6.83%
$ 159.21 million $ 14.01 million
May 7, 2022 $ 1.7
-20.13%
$ 170.88 million $ 16.14 million
May 6, 2022 $ 2.13
+5.12%
$ 213.94 million $ 38.57 million
May 5, 2022 $ 2.03
+8.51%
$ 203.52 million $ 22.34 million
May 4, 2022 $ 1.87
+10.53%
$ 187.56 million $ 6.37 million
May 3, 2022 $ 1.69
-1.45%
$ 169.65 million $ 6.02 million
May 2, 2022 $ 1.72
+2.05%
$ 172.15 million $ 12.01 million
May 1, 2022 $ 1.68
+5.40%
$ 168.68 million $ 6.46 million
Apr 30, 2022 $ 1.6
-7.60%
$ 160.04 million $ 5.41 million
Apr 29, 2022 $ 1.73
-5.18%
$ 173.21 million $ 5.42 million
Apr 28, 2022 $ 1.82
-2.14%
$ 182.67 million $ 6.54 million