Anchor Protocol Historical Data

ANC Page 25
Download
Date Close Price change Market cap Trading volume
Mar 8, 2022 $ 3.78
-3.89%
$ 378.55 million $ 19.65 million
Mar 7, 2022 $ 3.93
-3.28%
$ 393.98 million $ 34.46 million
Mar 6, 2022 $ 4.08
-30.58%
$ 408.83 million $ 36.68 million
Mar 5, 2022 $ 5.9
+12.29%
$ 591.07 million $ 47.22 million
Mar 4, 2022 $ 5.25
+11.87%
$ 526.74 million $ 39.19 million
Mar 3, 2022 $ 4.69
+7.91%
$ 470.56 million $ 39.45 million
Mar 2, 2022 $ 4.35
+16.34%
$ 436.02 million $ 14.04 million
Mar 1, 2022 $ 3.75
+7.46%
$ 376.39 million $ 9.48 million
Feb 28, 2022 $ 3.49
-4.95%
$ 349.97 million $ 7.52 million
Feb 27, 2022 $ 3.67
-2.22%
$ 368.26 million $ 8.99 million
Feb 26, 2022 $ 3.76
+0.96%
$ 376.87 million $ 10.61 million
Feb 25, 2022 $ 3.73
+12.25%
$ 373.55 million $ 15.5 million
Feb 24, 2022 $ 3.32
+16.08%
$ 332.79 million $ 22.76 million
Feb 23, 2022 $ 2.86
-0.50%
$ 286.7 million $ 27.13 million
Feb 22, 2022 $ 2.87
+20.32%
$ 288.12 million $ 22.83 million
Feb 21, 2022 $ 2.39
+8.77%
$ 239.45 million $ 10.74 million
Feb 20, 2022 $ 2.2
-13.70%
$ 220.16 million $ 7.08 million
Feb 19, 2022 $ 2.54
+12.01%
$ 255.11 million $ 22.91 million
Feb 18, 2022 $ 2.27
+16.04%
$ 227.75 million $ 11.82 million
Feb 17, 2022 $ 1.96
-5.86%
$ 196.26 million $ 3.75 million
Feb 16, 2022 $ 2.08
-4.36%
$ 208.49 million $ 4.14 million
Feb 15, 2022 $ 2.17
+1.36%
$ 217.99 million $ 9.72 million
Feb 14, 2022 $ 2.15
+11.44%
$ 215.06 million $ 11.34 million
Feb 13, 2022 $ 1.93
+15.07%
$ 192.98 million $ 10.52 million
Feb 12, 2022 $ 1.67
-1.16%
$ 167.72 million $ 3.81 million
Feb 11, 2022 $ 1.69
-8.45%
$ 169.69 million $ 5.83 million
Feb 10, 2022 $ 1.85
+4.60%
$ 185.34 million $ 16.67 million
Feb 9, 2022 $ 1.77
+8.99%
$ 177.2 million $ 7.23 million
Feb 8, 2022 $ 1.62
+1.05%
$ 162.59 million $ 5.4 million
Feb 7, 2022 $ 1.61
+12.32%
$ 160.9 million $ 3.66 million
Feb 6, 2022 $ 1.43
+0.14%
$ 143.25 million $ 2.1 million
Feb 5, 2022 $ 1.43
+0.26%
$ 143.06 million $ 2.69 million
Feb 4, 2022 $ 1.42
+5.94%
$ 142.68 million $ 2.58 million
Feb 3, 2022 $ 1.34
-1.03%
$ 134.68 million $ 2.86 million
Feb 2, 2022 $ 1.36
-12.80%
$ 136.09 million $ 3.32 million
Feb 1, 2022 $ 1.56
+0.68%
$ 156.07 million $ 2.44 million
Jan 31, 2022 $ 1.54
+0.95%
$ 154.7 million $ 2.98 million
Jan 30, 2022 $ 1.53
-2.06%
$ 153.24 million $ 4.37 million
Jan 29, 2022 $ 1.56
+16.94%
$ 156.46 million $ 8.19 million
Jan 28, 2022 $ 1.33
-4.74%
$ 133.79 million $ 4.64 million
Jan 27, 2022 $ 1.4
-11.56%
$ 140.45 million $ 3.91 million
Jan 26, 2022 $ 1.58
-2.04%
$ 158.81 million $ 4.63 million
Jan 25, 2022 $ 1.62
+4.51%
$ 162.12 million $ 24.28 million
Jan 24, 2022 $ 1.55
-8.04%
$ 155.12 million $ 4.56 million
Jan 23, 2022 $ 1.68
+5.52%
$ 168.68 million $ 4.86 million
Jan 22, 2022 $ 1.59
-14.73%
$ 159.86 million $ 7.88 million
Jan 21, 2022 $ 1.87
-15.78%
$ 187.48 million $ 7.76 million
Jan 20, 2022 $ 2.22
+1.30%
$ 222.6 million $ 5.42 million
Jan 19, 2022 $ 2.19
-0.76%
$ 219.75 million $ 4.48 million
Jan 18, 2022 $ 2.21
-7.95%
$ 221.42 million $ 6.98 million