Anchor Protocol (ANC) historical data and Live price

anchor-protocol

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
Rank352
1H 0.58 %
24H -17.42 %
7D 8.13 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/220.1480.1950.1460.185190,077,282.2664,790,937.23
6/28/220.1480.1530.1390.14861,578,784.351,801,627.21
6/27/220.1440.1720.1370.148157,349,063.851,804,538.84
6/26/220.1340.1490.1310.14451,369,314.750,468,688.05
6/25/220.1330.1380.1290.13429,039,430.3146,857,102.82
6/24/220.1310.1370.1270.13334,957,801.6646,463,848.99
6/23/220.1290.1340.1260.13134,568,191.2546,051,573.03
6/22/220.1240.140.1210.12967,139,914.4145,125,751.84
6/21/220.1190.150.1190.12483,356,163.9743,282,961.92
6/20/220.1340.1370.1160.11998,416,768.3241,760,122.49
6/19/220.0920.1490.0860.135114,512,622.947,319,824.36
6/18/220.1070.1070.0820.09230,287,522.0732,257,045.72
6/17/220.1050.1090.1040.10716,881,447.4937,341,739.81
6/16/220.1180.1260.1030.10531,455,993.7436,774,780.04
6/15/220.1150.1180.1010.11836,942,923.8841,207,539.48
6/14/220.1130.1210.1060.11539,352,516.1840,361,258.41
6/13/220.1260.1320.1080.11363,122,253.939,673,036.84
6/12/220.1330.1430.120.12681,147,557.3943,997,403.8
6/11/220.1490.1560.1270.13365,645,451.1846,574,639.13
6/10/220.1520.1780.1430.149166,848,626.7552,190,535.75
6/9/220.1080.1750.1040.154194,830,376.6854,019,864.17
6/8/220.1630.1680.1070.10876,036,320.4137,845,467.76
6/7/220.1910.1910.1590.16357,910,170.4157,219,332.97
6/6/220.190.2010.1870.19144,787,339.9766,768,273.8
6/5/220.2050.2070.1890.1943,785,580.5866,553,337.39
6/4/220.2060.2210.1950.20561,062,632.0171,830,642.35
6/3/220.2160.2170.1950.20662,112,451.6672,077,364.35
6/2/220.2150.2410.1910.216145,586,750.475,527,226.28
6/1/220.230.2340.180.21497,204,491.9475,119,526.3
5/31/220.2680.2740.2220.229123,058,256.4380,095,314.71
5/30/220.280.2860.2570.268142,338,057.6293,947,304.6
5/29/220.2670.2890.2410.279153,759,718.897,707,083.44
5/28/220.2140.2740.2110.258228,118,786.9990,077,501.43
5/27/220.2860.2950.1820.214240,750,031.5274,669,057.84
5/26/220.3160.3710.2810.286285,386,706.5599,867,128.2
5/25/220.350.4170.2850.317463,167,043.77110,526,340.97
5/24/220.5560.5670.2810.348747,035,223.81121,590,542.57
5/23/220.1590.5710.1570.5631,385,715,398.92195,878,586.84
5/22/220.0840.1810.0830.159258,353,627.1755,441,684.12
5/21/220.0930.0930.0780.08321,589,261.128,963,978.77
5/20/220.1030.1060.0910.09316,400,311.0732,432,756.64
5/19/220.1020.1140.0970.10325,156,402.7335,616,133.32
5/18/220.130.1330.1020.10237,470,583.4535,367,174.77
5/17/220.1340.1520.1220.1362,623,001.3445,024,968.99
5/16/220.1880.2090.0950.134121,774,445.246,297,895.6
5/15/220.2650.3210.1710.186201,326,719.6264,376,543.99
5/14/220.0950.3560.0940.267502,865,063.8392,334,679.29
5/13/220.0890.150.0510.096101,255,730.7833,052,481.72
5/12/220.3150.3440.0870.08945,036,416.6430,807,806.28
5/11/220.4780.5110.1440.314211,800,327.09108,433,721.36
5/10/220.840.9620.4260.48200,769,397.58165,527,678.96
5/9/221.5871.6140.8470.847144,766,642.88291,557,229.25
5/8/221.7061.711.5321.58781,127,422.91545,654,658.94
5/7/222.1362.1841.6451.703113,480,747.46585,362,939.98
5/6/222.0292.2522.0242.136212,892,870.7733,363,195.66
5/5/221.8712.0431.8372.029126,302,483.92695,987,374.29
5/4/221.6951.8711.6911.87135,398,551.59641,169,607.54
5/3/221.721.7551.6771.69522,887,927.12580,779,957.43
5/2/221.6831.7591.6651.7243,676,060.61588,731,887.4
5/1/221.5991.6851.5881.68327,940,076.52575,629,539.3
4/30/221.7341.7661.5961.624,713,367.76547,025,882.67
4/29/221.8251.8271.7261.73324,479,562.57592,093,814.07
4/28/221.8661.8731.8041.82540,479,357.15622,966,859.93
4/27/221.8451.9571.8431.86738,022,070.93636,838,129.2
4/26/221.9131.9881.8431.84948,346,209.4630,529,932.17
4/25/221.9021.9281.7831.91336,543,305.99651,752,159.52
4/24/221.9321.9451.8841.90227,232,311.2647,315,507.47
4/23/222.0042.0131.9271.93336,085,070.52657,668,085.2
4/22/222.0822.0951.992.00531,494,449.6681,677,650.93
4/21/222.1412.192.0562.08237,966,966.06707,710,359.19
4/20/222.1462.2712.0962.14163,779,257.77727,018,285.67
4/19/222.0862.1712.0862.14640,765,516.21728,104,662.53
4/18/222.0432.1111.9552.08651,952,755.85707,034,897.81
4/17/222.1172.1692.0332.04329,638,110.75691,771,071.51
4/16/222.1432.152.1032.11718,800,871.77716,614,189.92
4/15/222.1282.1792.082.14338,438,266.91724,954,568.85
4/14/222.2622.3672.0842.12864,538,680.56719,409,911.97
4/13/222.182.2672.1492.26351,768,995.42628,694,472.36
4/12/222.1682.2712.1412.18262,342,677.63606,014,240.1
4/11/222.7222.7292.1422.168125,914,413.25601,323,521.73
4/10/222.7692.8512.7132.72357,706,227.68753,796,561.59
4/9/222.7622.8582.7122.77368,572,893.11766,179,070.22
4/8/223.2043.3052.7412.762149,979,445.04762,900,709.97
4/7/223.0733.4422.9833.205298,302,805.3884,603,427.2
4/6/222.6863.2342.6253.07276,782,530.4846,534,425.63
4/5/222.7212.882.672.68755,039,581.4739,295,332.61
4/4/222.8912.9072.5932.7269,160,340.75748,016,744.71
4/3/222.6262.9662.6222.891106,762,150.28793,763,305.03
4/2/222.5782.7312.5752.62657,356,114.81720,272,882.79
4/1/222.5492.6322.4512.57844,788,743.88706,707,524.19