Anchor Protocol (ANC) historical data and Live price

Anchor Protocol

ANC

$ 0.139438 -17.421 %

0.00000737 BTC

MARKET CAP
48.857 M

24H VOLUME
98.986 M

CIRC.SUPPLY
350.382 M

MAX SUPPLY
1 B

ANC

USD

Rank352

1H 0.58 %

24H -17.42 %

7D 8.13 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	0.148	0.195	0.146	0.185	190,077,282.26	64,790,937.23
6/28/22	0.148	0.153	0.139	0.148	61,578,784.3	51,801,627.21
6/27/22	0.144	0.172	0.137	0.148	157,349,063.8	51,804,538.84
6/26/22	0.134	0.149	0.131	0.144	51,369,314.7	50,468,688.05
6/25/22	0.133	0.138	0.129	0.134	29,039,430.31	46,857,102.82
6/24/22	0.131	0.137	0.127	0.133	34,957,801.66	46,463,848.99
6/23/22	0.129	0.134	0.126	0.131	34,568,191.25	46,051,573.03
6/22/22	0.124	0.14	0.121	0.129	67,139,914.41	45,125,751.84
6/21/22	0.119	0.15	0.119	0.124	83,356,163.97	43,282,961.92
6/20/22	0.134	0.137	0.116	0.119	98,416,768.32	41,760,122.49
6/19/22	0.092	0.149	0.086	0.135	114,512,622.9	47,319,824.36
6/18/22	0.107	0.107	0.082	0.092	30,287,522.07	32,257,045.72
6/17/22	0.105	0.109	0.104	0.107	16,881,447.49	37,341,739.81
6/16/22	0.118	0.126	0.103	0.105	31,455,993.74	36,774,780.04
6/15/22	0.115	0.118	0.101	0.118	36,942,923.88	41,207,539.48
6/14/22	0.113	0.121	0.106	0.115	39,352,516.18	40,361,258.41
6/13/22	0.126	0.132	0.108	0.113	63,122,253.9	39,673,036.84
6/12/22	0.133	0.143	0.12	0.126	81,147,557.39	43,997,403.8
6/11/22	0.149	0.156	0.127	0.133	65,645,451.18	46,574,639.13
6/10/22	0.152	0.178	0.143	0.149	166,848,626.75	52,190,535.75
6/9/22	0.108	0.175	0.104	0.154	194,830,376.68	54,019,864.17
6/8/22	0.163	0.168	0.107	0.108	76,036,320.41	37,845,467.76
6/7/22	0.191	0.191	0.159	0.163	57,910,170.41	57,219,332.97
6/6/22	0.19	0.201	0.187	0.191	44,787,339.97	66,768,273.8
6/5/22	0.205	0.207	0.189	0.19	43,785,580.58	66,553,337.39
6/4/22	0.206	0.221	0.195	0.205	61,062,632.01	71,830,642.35
6/3/22	0.216	0.217	0.195	0.206	62,112,451.66	72,077,364.35
6/2/22	0.215	0.241	0.191	0.216	145,586,750.4	75,527,226.28
6/1/22	0.23	0.234	0.18	0.214	97,204,491.94	75,119,526.3
5/31/22	0.268	0.274	0.222	0.229	123,058,256.43	80,095,314.71
5/30/22	0.28	0.286	0.257	0.268	142,338,057.62	93,947,304.6
5/29/22	0.267	0.289	0.241	0.279	153,759,718.8	97,707,083.44
5/28/22	0.214	0.274	0.211	0.258	228,118,786.99	90,077,501.43
5/27/22	0.286	0.295	0.182	0.214	240,750,031.52	74,669,057.84
5/26/22	0.316	0.371	0.281	0.286	285,386,706.55	99,867,128.2
5/25/22	0.35	0.417	0.285	0.317	463,167,043.77	110,526,340.97
5/24/22	0.556	0.567	0.281	0.348	747,035,223.81	121,590,542.57
5/23/22	0.159	0.571	0.157	0.563	1,385,715,398.92	195,878,586.84
5/22/22	0.084	0.181	0.083	0.159	258,353,627.17	55,441,684.12
5/21/22	0.093	0.093	0.078	0.083	21,589,261.1	28,963,978.77
5/20/22	0.103	0.106	0.091	0.093	16,400,311.07	32,432,756.64
5/19/22	0.102	0.114	0.097	0.103	25,156,402.73	35,616,133.32
5/18/22	0.13	0.133	0.102	0.102	37,470,583.45	35,367,174.77
5/17/22	0.134	0.152	0.122	0.13	62,623,001.34	45,024,968.99
5/16/22	0.188	0.209	0.095	0.134	121,774,445.2	46,297,895.6
5/15/22	0.265	0.321	0.171	0.186	201,326,719.62	64,376,543.99
5/14/22	0.095	0.356	0.094	0.267	502,865,063.83	92,334,679.29
5/13/22	0.089	0.15	0.051	0.096	101,255,730.78	33,052,481.72
5/12/22	0.315	0.344	0.087	0.089	45,036,416.64	30,807,806.28
5/11/22	0.478	0.511	0.144	0.314	211,800,327.09	108,433,721.36
5/10/22	0.84	0.962	0.426	0.48	200,769,397.58	165,527,678.96
5/9/22	1.587	1.614	0.847	0.847	144,766,642.88	291,557,229.25
5/8/22	1.706	1.71	1.532	1.587	81,127,422.91	545,654,658.94
5/7/22	2.136	2.184	1.645	1.703	113,480,747.46	585,362,939.98
5/6/22	2.029	2.252	2.024	2.136	212,892,870.7	733,363,195.66
5/5/22	1.871	2.043	1.837	2.029	126,302,483.92	695,987,374.29
5/4/22	1.695	1.871	1.691	1.871	35,398,551.59	641,169,607.54
5/3/22	1.72	1.755	1.677	1.695	22,887,927.12	580,779,957.43
5/2/22	1.683	1.759	1.665	1.72	43,676,060.61	588,731,887.4
5/1/22	1.599	1.685	1.588	1.683	27,940,076.52	575,629,539.3
4/30/22	1.734	1.766	1.596	1.6	24,713,367.76	547,025,882.67
4/29/22	1.825	1.827	1.726	1.733	24,479,562.57	592,093,814.07
4/28/22	1.866	1.873	1.804	1.825	40,479,357.15	622,966,859.93
4/27/22	1.845	1.957	1.843	1.867	38,022,070.93	636,838,129.2
4/26/22	1.913	1.988	1.843	1.849	48,346,209.4	630,529,932.17
4/25/22	1.902	1.928	1.783	1.913	36,543,305.99	651,752,159.52
4/24/22	1.932	1.945	1.884	1.902	27,232,311.2	647,315,507.47
4/23/22	2.004	2.013	1.927	1.933	36,085,070.52	657,668,085.2
4/22/22	2.082	2.095	1.99	2.005	31,494,449.6	681,677,650.93
4/21/22	2.141	2.19	2.056	2.082	37,966,966.06	707,710,359.19
4/20/22	2.146	2.271	2.096	2.141	63,779,257.77	727,018,285.67
4/19/22	2.086	2.171	2.086	2.146	40,765,516.21	728,104,662.53
4/18/22	2.043	2.111	1.955	2.086	51,952,755.85	707,034,897.81
4/17/22	2.117	2.169	2.033	2.043	29,638,110.75	691,771,071.51
4/16/22	2.143	2.15	2.103	2.117	18,800,871.77	716,614,189.92
4/15/22	2.128	2.179	2.08	2.143	38,438,266.91	724,954,568.85
4/14/22	2.262	2.367	2.084	2.128	64,538,680.56	719,409,911.97
4/13/22	2.18	2.267	2.149	2.263	51,768,995.42	628,694,472.36
4/12/22	2.168	2.271	2.141	2.182	62,342,677.63	606,014,240.1
4/11/22	2.722	2.729	2.142	2.168	125,914,413.25	601,323,521.73
4/10/22	2.769	2.851	2.713	2.723	57,706,227.68	753,796,561.59
4/9/22	2.762	2.858	2.712	2.773	68,572,893.11	766,179,070.22
4/8/22	3.204	3.305	2.741	2.762	149,979,445.04	762,900,709.97
4/7/22	3.073	3.442	2.983	3.205	298,302,805.3	884,603,427.2
4/6/22	2.686	3.234	2.625	3.07	276,782,530.4	846,534,425.63
4/5/22	2.721	2.88	2.67	2.687	55,039,581.4	739,295,332.61
4/4/22	2.891	2.907	2.593	2.72	69,160,340.75	748,016,744.71
4/3/22	2.626	2.966	2.622	2.891	106,762,150.28	793,763,305.03
4/2/22	2.578	2.731	2.575	2.626	57,356,114.81	720,272,882.79
4/1/22	2.549	2.632	2.451	2.578	44,788,743.88	706,707,524.19

Similar Coins