Anchor Protocol Historical Data

ANC Page 26
Download
Date Close Price change Market cap Trading volume
Jan 17, 2022 $ 2.4
-4.14%
$ 240.56 million $ 5.23 million
Jan 16, 2022 $ 2.5
+0.15%
$ 250.96 million $ 5.15 million
Jan 15, 2022 $ 2.5
-0.27%
$ 250.58 million $ 4.66 million
Jan 14, 2022 $ 2.51
-3.64%
$ 251.25 million $ 7.39 million
Jan 13, 2022 $ 2.6
-3.63%
$ 260.75 million $ 10.66 million
Jan 12, 2022 $ 2.7
+4.06%
$ 270.58 million $ 6.41 million
Jan 11, 2022 $ 2.59
-0.42%
$ 260.03 million $ 4.82 million
Jan 10, 2022 $ 2.61
-3.63%
$ 261.18 million $ 3.93 million
Jan 9, 2022 $ 2.7
+1.62%
$ 271.01 million $ 4.36 million
Jan 8, 2022 $ 2.66
-3.81%
$ 266.75 million $ 3.25 million
Jan 7, 2022 $ 2.77
-9.53%
$ 277.32 million $ 5.21 million
Jan 6, 2022 $ 3.06
-1.67%
$ 306.53 million $ 4.87 million
Jan 5, 2022 $ 3.11
-5.84%
$ 311.82 million $ 6.56 million
Jan 4, 2022 $ 3.3
-4.48%
$ 331.14 million $ 4.43 million
Jan 3, 2022 $ 3.46
-1.62%
$ 346.69 million $ 4.4 million
Jan 2, 2022 $ 3.52
-0.90%
$ 352.41 million $ 4.2 million
Jan 1, 2022 $ 3.55
+2.93%
$ 355.61 million $ 5.51 million
Dec 31, 2021 $ 3.45
-2.58%
$ 345.48 million $ 6.4 million
Dec 30, 2021 $ 3.54
+4.38%
$ 354.57 million $ 7.71 million
Dec 29, 2021 $ 3.39
-1.82%
$ 339.78 million $ 5.35 million
Dec 28, 2021 $ 3.45
-8.66%
$ 346.17 million $ 7.04 million
Dec 27, 2021 $ 3.78
-5.00%
$ 378.99 million $ 6.47 million
Dec 26, 2021 $ 3.98
-1.52%
$ 398.99 million $ 5.34 million
Dec 25, 2021 $ 4.04
+1.29%
$ 405.26 million $ 12.21 million
Dec 24, 2021 $ 3.99
+6.42%
$ 400.09 million $ 15.49 million
Dec 23, 2021 $ 3.75
+0.65%
$ 375.97 million $ 10.31 million
Dec 22, 2021 $ 3.73
+4.11%
$ 373.55 million $ 9.89 million
Dec 21, 2021 $ 3.58
+4.87%
$ 358.83 million $ 7.48 million
Dec 20, 2021 $ 3.41
+0.46%
$ 342.21 million $ 7.77 million
Dec 19, 2021 $ 3.4
+0.45%
$ 340.66 million $ 6.87 million
Dec 18, 2021 $ 3.38
+7.49%
$ 339.05 million $ 10.6 million
Dec 17, 2021 $ 3.15
-1.20%
$ 315.43 million $ 6.21 million
Dec 16, 2021 $ 3.21
+0.90%
$ 321.43 million $ 5.61 million
Dec 15, 2021 $ 3.18
+0.92%
$ 318.46 million $ 8.23 million
Dec 14, 2021 $ 3.15
+2.53%
$ 315.56 million $ 10.71 million
Dec 13, 2021 $ 3.07
-10.19%
$ 307.91 million $ 8.65 million
Dec 12, 2021 $ 3.42
-1.46%
$ 342.83 million $ 6.35 million
Dec 11, 2021 $ 3.47
-1.35%
$ 347.9 million $ 8.14 million
Dec 10, 2021 $ 3.52
-6.33%
$ 352.66 million $ 12.05 million
Dec 9, 2021 $ 3.76
-5.18%
$ 376.5 million $ 9.3 million
Dec 8, 2021 $ 3.96
-0.08%
$ 397.08 million $ 10.32 million
Dec 7, 2021 $ 3.96
+2.61%
$ 397.35 million $ 13.43 million
Dec 6, 2021 $ 3.86
+0.34%
$ 387.07 million $ 17.2 million
Dec 5, 2021 $ 3.85
-9.63%
$ 385.77 million $ 12.03 million
Dec 4, 2021 $ 4.26
+9.54%
$ 426.94 million $ 23.42 million
Dec 3, 2021 $ 3.89
-2.26%
$ 389.79 million $ 15.5 million
Dec 2, 2021 $ 3.98
+7.88%
$ 398.81 million $ 11.12 million
Dec 1, 2021 $ 3.69
-0.81%
$ 369.69 million $ 12.89 million
Nov 30, 2021 $ 3.72
+2.59%
$ 372.72 million $ 11.61 million
Nov 29, 2021 $ 3.62
+6.13%
$ 363.29 million $ 9.47 million