Anchor Protocol Historical Data

ANC Page 24
Download
Date Close Price change Market cap Trading volume
Apr 27, 2022 $ 1.86
+0.98%
$ 186.66 million $ 7.66 million
Apr 26, 2022 $ 1.84
-3.99%
$ 184.85 million $ 10.14 million
Apr 25, 2022 $ 1.92
+1.01%
$ 192.55 million $ 6.51 million
Apr 24, 2022 $ 1.9
-1.56%
$ 190.62 million $ 6.46 million
Apr 23, 2022 $ 1.93
-3.49%
$ 193.64 million $ 9.63 million
Apr 22, 2022 $ 2
-3.75%
$ 200.65 million $ 7.51 million
Apr 21, 2022 $ 2.08
-2.80%
$ 208.46 million $ 8.94 million
Apr 20, 2022 $ 2.14
-0.43%
$ 214.47 million $ 12.18 million
Apr 19, 2022 $ 2.15
+2.88%
$ 215.39 million $ 7.81 million
Apr 18, 2022 $ 2.09
+2.72%
$ 209.35 million $ 11.46 million
Apr 17, 2022 $ 2.03
-3.77%
$ 203.8 million $ 8.18 million
Apr 16, 2022 $ 2.11
-1.31%
$ 211.78 million $ 4.58 million
Apr 15, 2022 $ 2.14
+0.56%
$ 214.6 million $ 8.6 million
Apr 14, 2022 $ 2.13
-5.91%
$ 213.36 million $ 11.49 million
Apr 13, 2022 $ 2.26
+3.76%
$ 226.76 million $ 9.65 million
Apr 12, 2022 $ 2.18
+0.58%
$ 218.54 million $ 8.6 million
Apr 11, 2022 $ 2.17
-20.25%
$ 217.08 million $ 18.29 million
Apr 10, 2022 $ 2.72
-1.88%
$ 272.2 million $ 10.84 million
Apr 9, 2022 $ 2.77
+0.55%
$ 277.2 million $ 10.37 million
Apr 8, 2022 $ 2.75
-13.98%
$ 275.68 million $ 27.82 million
Apr 7, 2022 $ 3.2
+4.23%
$ 320.46 million $ 55.84 million
Apr 6, 2022 $ 3.07
+14.10%
$ 307.45 million $ 62.01 million
Apr 5, 2022 $ 2.69
-1.26%
$ 269.46 million $ 10.2 million
Apr 4, 2022 $ 2.72
-5.49%
$ 272.9 million $ 11.42 million
Apr 3, 2022 $ 2.88
+10.01%
$ 288.75 million $ 16.35 million
Apr 2, 2022 $ 2.62
+1.53%
$ 262.47 million $ 10.42 million
Apr 1, 2022 $ 2.58
+1.35%
$ 258.51 million $ 7.92 million
Mar 31, 2022 $ 2.54
-10.23%
$ 255.05 million $ 13.34 million
Mar 30, 2022 $ 2.83
-1.88%
$ 284.11 million $ 19.6 million
Mar 29, 2022 $ 2.89
+13.79%
$ 289.55 million $ 29.94 million
Mar 28, 2022 $ 2.54
+1.73%
$ 254.47 million $ 9.28 million
Mar 27, 2022 $ 2.5
+1.37%
$ 250.14 million $ 3.23 million
Mar 26, 2022 $ 2.46
+0.49%
$ 246.76 million $ 3.24 million
Mar 25, 2022 $ 2.45
-4.85%
$ 245.56 million $ 5.7 million
Mar 24, 2022 $ 2.57
-1.42%
$ 258.03 million $ 4.02 million
Mar 23, 2022 $ 2.61
-0.23%
$ 261.74 million $ 4.36 million
Mar 22, 2022 $ 2.62
+3.00%
$ 262.35 million $ 5.35 million
Mar 21, 2022 $ 2.54
-1.06%
$ 254.71 million $ 4.86 million
Mar 20, 2022 $ 2.57
-7.22%
$ 257.66 million $ 3.53 million
Mar 19, 2022 $ 2.77
+0.58%
$ 277.72 million $ 3.73 million
Mar 18, 2022 $ 2.76
-1.07%
$ 277.14 million $ 4.54 million
Mar 17, 2022 $ 2.8
-11.83%
$ 280.25 million $ 7.44 million
Mar 16, 2022 $ 3.18
+12.15%
$ 318.35 million $ 15.2 million
Mar 15, 2022 $ 2.84
-2.55%
$ 284.49 million $ 8.67 million
Mar 14, 2022 $ 2.91
-2.93%
$ 291.93 million $ 7.2 million
Mar 13, 2022 $ 3
-5.18%
$ 300.89 million $ 7.27 million
Mar 12, 2022 $ 3.17
-4.34%
$ 318.05 million $ 9.04 million
Mar 11, 2022 $ 3.32
-11.46%
$ 332.92 million $ 10.07 million
Mar 10, 2022 $ 3.74
-12.42%
$ 375.27 million $ 14.7 million
Mar 9, 2022 $ 4.28
+13.78%
$ 428.93 million $ 32.41 million