Anchor (ANCT) historical data and Live price

anchor

Anchor

ANCT
$ 0.796511 + 0.667 % 0.00006918 BTC
MARKET CAP
10.204 M
24H VOLUME
14.611 k
CIRC.SUPPLY
12.811 M
MAX SUPPLY
Rank484
1H 0.61 %
24H 0.67 %
7D 0.21 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.7860.80.7810.79615,131.73410,191,522.841
8/11/200.7960.8030.7810.78610,959.04310,072,332.107
8/10/200.7950.8060.7820.79617,228.79510,198,460.418
8/9/200.7960.8020.7790.79514,925.5510,184,991.541
8/8/200.7880.8050.7810.79619,799.24210,199,898.916
8/7/200.7950.80.7650.78815,293.35910,091,618.31
8/6/200.7990.8070.7820.7953,507.29310,189,532.87
8/5/200.7850.8020.7820.799393.34510,235,099.184
8/4/200.7910.8060.7790.785225.80210,053,789.451
8/3/200.7860.810.7840.791279.76410,135,871.928
8/2/200.8340.8350.7690.786912.17110,067,658.642
8/1/200.790.8550.7870.834167.53710,682,978.989
7/31/200.7970.8110.7850.79181.10110,126,165.19
7/30/200.7850.80.7810.7971,989.01710,209,278.45
7/29/200.7830.8020.7810.7852,026.94810,054,450.022
7/28/200.7930.7970.7810.7837,854.34410,032,867.122
7/27/200.7920.8030.7850.79327,701.1310,165,555.691
7/26/200.7980.80.7880.79227,960.96810,142,315.872
7/25/200.7910.7990.7890.79824,583.1710,217,512.719
7/24/200.7910.7990.7880.79121,423.84910,128,272.58
7/23/200.7960.8010.790.79123,473.99710,128,365.362
7/22/200.7930.8050.7870.79631,636.74410,202,587.454
7/21/200.790.8010.7870.79331,860.10510,152,876.425
7/20/200.7930.7950.7870.7931,606.63310,117,362.719
7/19/200.7880.7940.7860.79326,213.32710,153,128.114
7/18/200.7920.7960.7840.78829,270.47110,099,731.904
7/17/200.7890.7970.7840.79227,911.22410,146,743.791
7/16/200.790.7960.7840.78927,316.71110,104,504.418
7/15/200.7940.7990.7850.7923,754.49410,115,747.863
7/14/200.7910.7990.7860.79428,541.1810,172,945.49
7/13/200.7930.7990.7860.79127,118.62810,135,570.603
7/12/200.790.7980.7860.79328,702.33110,162,483.745
7/11/200.790.7980.7830.7928,044.94610,125,676.105
7/10/200.7880.7970.7830.7931,335.210,118,764.455
7/9/200.7940.7950.7850.78827,145.50910,089,032.74
7/8/200.7920.7960.7880.79437,957.99810,170,883.38
7/7/200.7940.8010.7880.79239,720.27410,147,721.573
7/6/200.7960.8020.7870.79540,305.35110,188,862.829
7/5/200.7950.7970.7820.79645,344.44410,198,093.282
7/4/200.790.80.7830.79536,479.82910,183,134.605
7/3/200.7910.7950.7830.78331,580.55510,033,949.13
7/2/200.7930.7970.7870.79139,271.62410,132,853.442
7/1/200.7960.7980.7870.79335,602.82610,153,533.865
6/30/200.7920.7990.7870.79138,098.74510,132,102.18
6/29/200.7940.8020.7850.79236,667.37610,141,957.826
6/28/200.7930.7960.7850.79535,730.45810,178,838.492
6/27/200.7870.7960.7820.79335,444.91410,161,346.448
6/26/200.7930.7960.7830.78736,252.80310,086,289.202
6/25/200.7840.7950.7810.79241,974.58110,152,070.179
6/24/200.7950.7950.7820.78337,291.08710,036,415.746
6/23/200.7940.7950.7890.79537,634.86610,183,940.431
6/22/200.790.7970.7860.79437,528.93210,168,855.789
6/21/200.790.7990.7870.7935,861.51410,113,941.486
6/20/200.790.7950.7830.78926,677.99310,111,361.788
6/19/200.7920.7940.7840.7932,761.80310,121,350.746
6/18/200.7880.7970.7860.79138,909.6710,138,762.597
6/17/200.7940.7950.7830.78830,578.40210,099,619.33
6/16/200.7950.7990.7870.79438,725.01510,169,519.048
6/15/200.790.7970.7820.79535,789.10210,180,448.393
6/14/200.7890.7960.780.7940,086.90110,125,342.801
6/13/200.7920.7950.7860.78933,781.51710,107,364.204
6/12/200.7850.7950.7830.79226,891.51810,144,161.599
6/11/200.7890.7970.7790.78441,205.05810,042,593.463
6/10/200.7930.7970.7820.78950,386.58610,106,909.166
6/9/200.7920.7970.7820.79350,475.75610,162,695.471
6/8/200.7920.80.7840.79237,033.13610,144,181.039
6/7/200.7890.7960.7820.79248,819.70510,144,246.155
6/6/200.7890.7960.7860.78938,618.74510,110,010.258
6/5/200.7910.7960.7820.78948,470.54210,104,358.937
6/4/200.7930.7980.7870.79141,442.42410,133,196.265
6/3/200.7880.7950.7830.79341,845.50710,163,003.238
6/2/200.790.7970.7790.78867,023.82910,097,945.492
6/1/200.7830.7980.7830.7950,063.20110,123,569.904
5/31/200.7930.7970.7810.78348,088.99110,032,641.817
5/30/200.7820.7980.780.79346,731.30310,163,527.48
5/29/200.7950.7960.7820.78240,867.13610,012,027.7
5/28/200.790.80.7860.79555,762.64210,182,068.365
5/27/200.7880.7980.7830.7949,467.31210,125,249.385
5/26/200.7920.7980.7790.78854,400.46410,099,835.58
5/25/200.7840.7980.7770.79550,433.73410,186,427.912
5/24/200.7890.7950.780.78539,482.7110,055,525.105
5/23/200.7910.7970.7820.78950,755.48810,111,958.071
5/22/200.790.7940.780.79162,668.5210,133,379.166
5/21/200.7880.7940.780.79160,921.21910,126,557.163
5/20/200.7890.7970.780.7957,943.01610,123,110.879
5/19/200.7910.7970.7820.78954,782.01210,107,311.724
5/18/200.7910.7970.7830.79162,810.35110,139,012.58
5/17/200.790.7980.7850.79160,805.36210,128,877.438
5/16/200.780.7970.780.79455,249.23610,170,917.431
5/15/200.7920.7950.7770.7855,738.1049,991,702.412