Anchor (ANCT) historical data and Live price

anchor

Anchor

ANCT
$ 0.790451 -0.064 % 0.00001459 BTC
MARKET CAP
10.139 M
24H VOLUME
589.301 k
CIRC.SUPPLY
12.827 M
MAX SUPPLY
Rank832
1H -3.45 %
24H -0.06 %
7D -0.01 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/8/210.7920.8050.7830.80424,605.2210,313,493.41
3/7/210.7920.810.7870.79218,818.6910,156,261.2
3/6/210.8060.8070.7870.79220,111.0110,156,500.65
3/5/210.7910.8080.7820.80617,709.910,342,305.53
3/4/210.8020.8050.7830.79116,613.4410,147,370.74
3/3/210.7940.8090.7850.80217,281.6610,284,311.85
3/2/210.8020.8060.7830.79414,052.6310,189,265.23
3/1/210.7940.8090.7880.80219,026.8310,281,697.53
2/28/210.7970.8060.780.79416,16810,181,510.13
2/27/210.7950.8070.7840.79710,362.6910,221,218.33
2/26/210.7930.8080.780.79519,859.5110,195,564.77
2/25/210.7970.8040.630.79111,056.910,149,122.41
2/24/210.7970.8050.7850.79610,921.0610,215,681.52
2/23/210.7910.8020.7770.79614,336.4210,215,274.75
2/22/210.7970.8090.7770.79115,640.3910,147,445.98
2/21/210.7930.8080.7850.79712,578.710,218,439.96
2/20/210.8040.8070.7830.79314,412.210,175,640.39
2/19/210.7960.8060.7850.8048,737.4110,316,622.85
2/18/210.7960.8020.7880.79620,038.5610,211,994.84
2/17/210.7980.8010.7890.79614,406.9810,208,643.25
2/16/210.7960.8060.7860.79815,575.810,232,040.75
2/15/210.7970.8050.7830.79614,522.8710,208,359.69
2/14/210.7840.8060.7840.79711,102.1210,227,962.38
2/13/210.80.8040.7840.78411,470.4110,061,087.31
2/12/210.7960.8030.7850.811,244.4310,263,087.75
2/11/210.7930.8090.7830.79612,242.6910,205,042.82
2/10/210.7980.8060.7840.7939,305.7910,176,466.48
2/9/210.7990.810.7840.79815,506.2510,234,838.2
2/8/210.80.8080.7860.79915,108.3310,251,053.23
2/7/210.7850.8040.7810.811,441.1710,265,313.18
2/6/210.7960.8070.7840.79115,038.8310,142,143.91
2/5/210.7940.8060.7870.79613,703.710,205,994.14
2/4/210.7930.8060.7850.7946,733.9710,182,567.38
2/3/210.7980.8090.7910.7938,078.3710,172,194.82
2/2/210.7960.8090.7890.79810,907.2210,235,390.15
2/1/210.7920.8080.7850.79615,726.7310,210,857.56
1/31/210.7940.8080.7860.79213,161.9310,158,757.24
1/30/210.7950.8080.7820.79521,017.7810,196,090.77
1/29/210.80.8140.780.79514,149.4110,192,494.86
1/28/210.7930.8080.7880.79915,364.96710,252,732.375
1/27/210.7930.8050.7840.79216,157.25510,163,912.956
1/26/210.7860.8060.7850.7914,243.75310,139,385.628
1/25/210.7980.8090.7840.78613,639.21810,081,197.527
1/24/210.7970.8090.7860.79819,071.23710,234,625.592
1/23/210.7950.8080.7820.79714,879.82310,221,788.751
1/22/210.7860.8080.780.79416,990.95210,188,753.557
1/21/210.7950.8040.7780.78613,659.04710,083,055.867
1/20/210.80.8050.7780.79511,875.92610,203,777.682
1/19/210.8030.810.7870.813,090.75510,267,867.17
1/18/210.8080.8080.7860.80311,772.20810,300,503.808
1/17/210.7910.8120.780.80811,382.94310,365,477.484
1/16/210.7940.8090.7850.79116,898.80210,145,760.363
1/15/210.8070.8110.780.79411,416.12510,188,344.719
1/14/210.8030.810.7870.80717,834.56310,355,050.134
1/13/210.7980.8110.7870.80316,068.84710,302,518.667
1/12/210.8040.810.7810.79813,198.66410,234,984.444
1/11/210.8030.8110.7660.80415,176.79110,314,193.7
1/10/210.7960.810.7840.80313,567.50510,301,930.173
1/9/210.80.8090.7870.79612,247.22510,212,315.716
1/8/210.8060.8180.7860.79920,519.90710,254,769.316
1/7/210.8080.8090.7870.79914,606.08710,247,543.408
1/6/210.7960.8110.7880.80922,398.06110,371,535.176
1/5/210.8040.8230.7780.79614,457.91910,214,199.131
1/4/210.790.830.6490.81595,295.07810,454,522
1/3/210.7980.8130.7870.78720,240.71410,089,486.977
1/2/210.7970.8110.7820.79818,956.25710,239,762.042
1/1/210.7970.8110.7850.79715,172.69710,220,617.909
12/31/200.8060.810.7860.79713,987.04110,228,179.422
12/30/200.8040.8110.7890.80616,630.94810,332,732.881
12/29/200.7970.8110.7890.80412,021.10910,312,958.995
12/28/200.7940.8110.7890.79713,822.17410,222,490.264
12/27/200.80.8110.7860.79414,398.45810,190,603.883
12/26/200.8060.8110.7910.813,991.96310,261,240.805
12/25/200.7980.8120.790.80616,132.53110,339,172.72
12/24/200.8040.8040.7880.79813,585.52610,235,084.9
12/23/200.80.8090.790.80414,420.53310,317,189.616
12/22/200.7940.8090.7860.822,370.31610,261,808.015
12/21/200.8010.8070.7880.79422,532.66810,190,136.588
12/20/200.8060.8080.7850.80116,769.03710,271,287.055
12/19/200.7990.8120.7880.80616,176.41910,336,802.489
12/18/200.7960.8080.7820.79918,817.16610,250,812.083
12/17/200.7940.8090.7910.7969,469.17110,207,008.616
12/16/200.7990.8110.7890.79411,922.45610,182,974.859
12/15/200.80.8080.7860.79913,490.31310,253,334.144
12/14/200.7940.8080.7860.820,246.27210,265,129.637
12/13/200.7930.810.7880.79412,684.15610,183,817.658
12/12/200.7970.8110.7890.79214,073.09910,165,737.817
12/11/200.7980.8060.780.79716,724.04710,229,413.671
12/10/200.8130.8130.7870.79815,429.78310,231,503.954
12/9/200.7940.8140.7790.813211,884.96810,428,213.007