Anchor Protocol (ANC) historical data and Live price

Anchor Protocol

ANC

$ 0.017312 -5.794 %

0.00000027 BTC

MARKET CAP
6.066 M

24H VOLUME
135.758 k

CIRC.SUPPLY
350.382 M

MAX SUPPLY
1 B

ANC

USD

Rank1,248

1H 0.17 %

24H -5.79 %

7D 6.69 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.019	0.019	0.017	0.017	142,390.94	6,019,709.85
4/25/24	0.02	0.021	0.017	0.019	127,638.1	6,542,354.93
4/24/24	0.022	0.022	0.019	0.02	133,061.63	6,977,660.08
4/23/24	0.02	0.024	0.019	0.022	159,065.31	7,640,720.54
4/22/24	0.019	0.022	0.018	0.02	127,797.16	7,143,179.48
4/21/24	0.019	0.02	0.018	0.019	137,474.38	6,517,727.25
4/20/24	0.017	0.022	0.016	0.019	186,288.22	6,575,133.16
4/19/24	0.017	0.018	0.015	0.017	183,524.34	5,845,902.43
4/18/24	0.014	0.018	0.014	0.017	174,099.24	5,895,093.84
4/17/24	0.015	0.017	0.014	0.014	134,918.93	4,877,263.73
4/16/24	0.016	0.018	0.013	0.015	168,898.44	5,321,382.38
4/15/24	0.016	0.017	0.015	0.016	129,516.98	5,525,763.79
4/14/24	0.015	0.016	0.014	0.016	153,016.94	5,716,087.21
4/13/24	0.017	0.019	0.013	0.015	162,687.42	5,149,007.01
4/12/24	0.02	0.02	0.016	0.017	158,903.34	6,005,517.2
4/11/24	0.02	0.021	0.019	0.02	142,735.1	6,905,383.72
4/10/24	0.021	0.021	0.019	0.02	148,033.78	6,957,112.3
4/9/24	0.021	0.023	0.02	0.021	158,453.15	7,346,375.7
4/8/24	0.02	0.023	0.02	0.021	178,953.04	7,466,997.85
4/7/24	0.021	0.022	0.019	0.02	176,592.82	7,033,592.82
4/6/24	0.021	0.022	0.019	0.021	150,108.2	7,189,245
4/5/24	0.021	0.024	0.02	0.021	163,698.23	7,257,991.94
4/4/24	0.019	0.023	0.018	0.021	186,698.63	7,300,303.08
4/3/24	0.021	0.029	0.019	0.019	339,039.06	6,693,947.13
4/2/24	0.017	0.027	0.015	0.021	297,742.53	7,296,416.4
4/1/24	0.018	0.018	0.016	0.017	169,117.83	5,909,033.94
3/31/24	0.017	0.018	0.017	0.018	150,244.2	6,165,397.15
3/30/24	0.018	0.019	0.017	0.017	149,404.8	6,076,850.18
3/29/24	0.019	0.019	0.018	0.018	160,831.29	6,447,734.45
3/28/24	0.02	0.02	0.018	0.019	186,148.68	6,791,327.99
3/27/24	0.023	0.025	0.02	0.02	228,800.05	7,118,906.16
3/26/24	0.022	0.023	0.019	0.023	198,848.31	8,087,750.12
3/25/24	0.02	0.025	0.02	0.022	289,429.93	7,686,482.88
3/24/24	0.02	0.021	0.019	0.02	193,323.69	7,034,345.48
3/23/24	0.022	0.027	0.018	0.02	368,806.68	6,904,140.93
3/22/24	0.015	0.022	0.015	0.022	287,969.9	7,591,074.24
3/21/24	0.017	0.017	0.015	0.015	172,666.88	5,426,868.2
3/20/24	0.015	0.017	0.014	0.017	157,041.44	5,784,684.12
3/19/24	0.015	0.016	0.014	0.015	149,635.65	5,169,146.97
3/18/24	0.016	0.017	0.015	0.015	169,172.71	5,417,938.86
3/17/24	0.016	0.017	0.015	0.017	156,453	6,031,254.24
3/16/24	0.018	0.018	0.015	0.016	157,888.45	5,507,009.29
3/15/24	0.018	0.018	0.017	0.018	158,522.23	6,179,742.36
3/14/24	0.019	0.02	0.018	0.018	167,463.03	6,291,510.78
3/13/24	0.02	0.02	0.019	0.019	173,158.01	6,539,676.31
3/12/24	0.021	0.021	0.018	0.02	202,037.29	6,974,711.56
3/11/24	0.021	0.021	0.017	0.021	242,785.81	7,206,384.12
3/10/24	0.021	0.022	0.02	0.021	223,651.95	7,248,881.23
3/9/24	0.023	0.023	0.02	0.022	250,924.29	7,771,736.97
3/8/24	0.021	0.024	0.02	0.023	262,812.48	8,113,664.33
3/7/24	0.021	0.024	0.019	0.021	269,675.63	7,343,466.91
3/6/24	0.021	0.027	0.019	0.021	307,526.92	7,491,920.04
3/5/24	0.017	0.031	0.016	0.021	883,809.82	7,511,861.69
3/4/24	0.015	0.018	0.015	0.017	297,094.23	5,884,438.55
3/3/24	0.016	0.017	0.014	0.015	187,147.02	5,338,758.71
3/2/24	0.014	0.016	0.013	0.016	225,278.83	5,586,900.95
3/1/24	0.014	0.017	0.014	0.014	194,913.44	5,051,640.76
2/29/24	0.013	0.015	0.013	0.014	184,109.09	4,773,051.14
2/28/24	0.014	0.014	0.013	0.013	135,747.71	4,577,825.03
2/27/24	0.014	0.014	0.013	0.014	122,313.65	4,732,793.03
2/26/24	0.013	0.015	0.013	0.014	132,461.69	4,871,082.85
2/25/24	0.014	0.015	0.013	0.013	161,397.58	4,674,165.78
2/24/24	0.013	0.014	0.013	0.014	133,280.91	4,742,032.55
2/23/24	0.013	0.014	0.013	0.013	103,953.71	4,667,646.74
2/22/24	0.013	0.015	0.013	0.013	150,333.81	4,716,114.12
2/21/24	0.013	0.013	0.013	0.013	100,289.29	4,525,194.06
2/20/24	0.014	0.014	0.013	0.013	111,923.87	4,674,658.69
2/19/24	0.015	0.015	0.013	0.014	105,179.24	4,831,770.61
2/18/24	0.014	0.015	0.014	0.015	120,653.79	5,173,444.1
2/17/24	0.013	0.015	0.013	0.014	124,272.36	4,877,180.71
2/16/24	0.013	0.014	0.013	0.013	101,329.1	4,645,330.39
2/15/24	0.013	0.015	0.013	0.013	139,908.47	4,680,382.34
2/14/24	0.013	0.014	0.012	0.013	112,200.26	4,722,168.81
2/13/24	0.013	0.014	0.013	0.014	175,813.22	4,754,973.72
2/12/24	0.013	0.014	0.013	0.013	141,703.73	4,645,029.67
2/11/24	0.013	0.015	0.012	0.013	130,568.29	4,431,291.06
2/10/24	0.013	0.014	0.013	0.013	145,712.85	4,669,893.44
2/9/24	0.013	0.014	0.013	0.013	181,116.66	4,520,256.26
2/8/24	0.012	0.014	0.012	0.013	140,307.34	4,570,975.19
2/7/24	0.012	0.012	0.011	0.012	120,528.16	4,172,836.12
2/6/24	0.011	0.012	0.011	0.012	101,172.92	4,035,450.22
2/5/24	0.011	0.011	0.011	0.011	93,860.26	3,835,581.34
2/4/24	0.012	0.014	0.011	0.011	136,809.1	3,982,006.87
2/3/24	0.011	0.012	0.01	0.012	112,304.22	4,039,769.37
2/2/24	0.011	0.011	0.01	0.011	92,773.7	3,703,699.85
2/1/24	0.011	0.011	0.011	0.011	106,319.68	3,798,919.52
1/31/24	0.012	0.012	0.011	0.011	101,834.4	3,913,294
1/30/24	0.011	0.012	0.011	0.012	95,523.86	4,061,095.82
1/29/24	0.011	0.012	0.011	0.011	87,622.4	3,986,386.22
1/28/24	0.011	0.012	0.011	0.011	99,809.57	3,997,537.77

Similar Coins