Anchor (ANCT) historical data and Live price

anchor

Anchor

ANCT
$ 0.804919 + 1.055 % 0.00004204 BTC
MARKET CAP
10.325 M
24H VOLUME
14.022 k
CIRC.SUPPLY
12.827 M
MAX SUPPLY
Rank519
1H 0.26 %
24H 1.05 %
7D 0.77 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/23/200.7980.8090.790.79913,714.03910,254,703.032
11/22/200.80.8070.7870.79814,673.82710,233,524.577
11/21/200.8050.8090.7880.813,580.80910,256,686.409
11/20/200.80.8080.7870.80512,557.93810,327,668.868
11/19/200.7970.8070.7860.79911,699.2410,255,368.899
11/18/200.7990.8070.7870.79714,508.93110,219,091.289
11/17/200.8060.8130.7880.79912,659.74310,235,551.577
11/16/200.7870.8090.7870.79617,484.07510,201,097.165
11/15/200.8010.8080.7860.78715,666.84110,082,804.982
11/14/200.8030.8070.7850.80111,754.09310,269,978.93
11/13/200.7990.8090.7890.80314,493.73510,291,673.46
11/12/200.7970.8080.7870.79913,754.45310,239,652.691
11/11/200.7930.8090.7870.79713,428.19410,209,788.881
11/10/200.7990.8060.7870.79316,070.76510,163,160.12
11/9/200.7980.810.7820.817,515.71110,245,218.123
11/8/200.7960.8070.7860.79811,071.2910,226,559.247
11/7/200.7960.8040.7850.79615,615.2610,201,812.125
11/6/200.8020.8080.790.79611,034.07310,197,179.372
11/5/200.8050.8160.790.80212,934.77110,277,210.17
11/4/200.8020.8080.7890.80514,267.38210,317,315.979
11/3/200.8020.8080.7840.80215,466.71910,274,089.869
11/1/200.7990.8080.7860.80218,465.40210,279,248.478
10/30/200.7990.8050.7870.79914,601.46510,237,044.438
10/29/200.7920.8070.7880.79912,993.04310,242,655.138
10/28/200.80.810.7850.79215,841.66210,142,573.456
10/27/200.7990.8110.790.811,365.56410,246,853.702
10/26/200.7990.8080.7850.79913,042.72110,237,436.27
10/25/200.7940.8060.7860.7999,853.20410,232,974.462
10/24/200.7980.8090.7890.79417,657.05810,179,399.705
10/23/200.8030.8070.7850.79814,215.58110,230,041.974
10/22/200.8010.810.7920.80314,950.09210,296,131.159
10/21/200.8010.8090.7880.80111,175.33410,262,449.017
10/20/200.7950.8080.7780.80112,016.07810,260,435.579
10/19/200.8030.8070.7870.79514,117.38210,186,447.913
10/18/200.7970.8040.790.80313,100.19410,284,559.653
10/17/200.790.8060.7850.79216,579.94610,153,185.446
10/16/200.80.8040.7870.7913,582.97910,118,100.662
10/15/200.7910.8030.7840.811,471.77610,252,892.111
10/14/200.7920.8070.7860.79816,355.26710,231,619.16
10/13/200.7960.8050.7850.79216,879.7510,151,587.115
10/12/200.7970.8080.7880.79618,301.14710,194,879.455
10/11/200.7920.8050.7850.79712,250.46910,207,797.917
10/10/200.7970.8070.7870.79210,141.27710,145,150.095
10/9/200.7970.8090.7890.79814,388.28410,226,563.421
10/8/200.80.810.7830.79612,000.80810,204,986.55
10/7/200.7880.8060.7830.812,118.73610,253,626.37
10/6/200.8030.8060.7860.78814,166.81410,096,062.969
10/5/200.7990.8080.7870.817,490.61410,246,968.879
10/4/200.8030.8070.7830.79911,787.0110,232,711.55
10/3/200.7880.8060.7850.8039,819.67310,285,483.79
10/2/200.7930.8020.7820.78811,628.82110,099,685.872
10/1/200.8030.8090.7840.79316,587.75310,165,415.675
9/29/200.7950.8040.7810.79514,980.0710,186,432.29
9/28/200.7940.8070.7880.7959,572.62510,186,947.81
9/27/200.7950.8050.7850.79411,641.39310,171,599.303
9/26/200.7950.8060.7880.79515,566.20310,182,982.786
9/25/200.8050.8070.790.79515,641.92710,188,421.231
9/24/200.7910.8090.7850.80510,772.60610,316,322.885
9/23/200.7970.8010.7840.79115,215.07910,130,745.831
9/22/200.7930.8040.7840.79712,425.13610,209,629.689
9/21/200.7960.8050.7830.79312,190.15910,167,316.78
9/20/200.7980.80.7820.79610,598.38810,202,831.784
9/19/200.7980.8070.7840.79814,229.36510,224,256.255
9/18/200.7930.8060.7820.79814,077.02710,229,084.819
9/17/200.7950.8080.7830.79313,785.78610,165,481.542
9/16/200.7910.8050.7830.79511,844.57810,185,673.949
9/15/200.7980.8090.7820.78414,723.65510,052,033.816
9/14/200.7930.8060.7850.79811,519.12310,228,164.999
9/13/200.7980.8060.7830.79313,503.67210,156,598.635
9/12/200.8010.8070.7850.79811,497.94610,231,542.127
9/11/200.80.8060.7820.80111,124.67310,266,386.086
9/10/200.7920.8040.7850.812,250.41910,246,925.227
9/9/200.7880.8070.7860.79212,607.36210,151,993.767
9/8/200.7970.8060.7820.7889,382.03210,099,556.151
9/7/200.80.8030.7830.79713,806.2910,218,093.313
9/6/200.7940.8040.7850.812,227.42210,250,078.254
9/5/200.7930.8050.7820.79411,660.57110,178,216.882
9/4/200.7910.8030.7830.79312,105.77410,167,035.122
9/3/200.790.8020.7760.79117,700.96610,134,345.036
9/2/200.7940.8020.7790.7912,294.17910,123,553.275
9/1/200.80.8080.7830.79412,613.97310,171,144.665
8/31/200.8020.8060.7840.815,006.34110,252,152.817
8/30/200.7880.8050.7860.79913,343.14810,241,827.02
8/29/200.8010.8040.7860.78919,146.16110,104,458.991
8/28/200.790.8060.7860.80113,032.77510,266,398.676
8/27/200.7950.8010.780.7910,356.55410,127,809.174
8/26/200.7910.8030.7860.79513,754.54910,188,244.731
8/25/200.7980.8030.7830.79116,955.71610,134,264.258
8/24/200.7910.8030.7820.79813,877.55210,231,800.277
8/23/200.7980.8030.780.79114,993.41310,133,637.02