Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000370 | 0.00000004 | 1.09% | 0.00000364 | 0.00000382 | 0.00000359 | 658,803.00 |
| Jun 06 2024 | 0.00000366 | 0.00000008 | 2.23% | 0.00000358 | 0.00000372 | 0.00000356 | 664,546.00 |
| Jun 05 2024 | 0.00000358 | -0.00000002 | -0.56% | 0.00000453 | 0.00000455 | 0.00000357 | 615,506.00 |
| Jun 04 2024 | 0.00000360 | -0.00000007 | -1.91% | 0.00000367 | 0.00000377 | 0.00000358 | 275,849.00 |
| Jun 03 2024 | 0.00000367 | -0.00000002 | -0.54% | 0.00000369 | 0.00000395 | 0.00000365 | 616,621.00 |
| Jun 02 2024 | 0.00000369 | 0.00000005 | 1.37% | 0.00000364 | 0.00000394 | 0.00000354 | 540,193.00 |
| Jun 01 2024 | 0.00000364 | -0.00000021 | -5.45% | 0.00000385 | 0.00000392 | 0.00000354 | 320,355.00 |
| May 31 2024 | 0.00000385 | -0.00000022 | -5.41% | 0.00000407 | 0.00000410 | 0.00000369 | 569,859.00 |
| May 30 2024 | 0.00000407 | 0.00000007 | 1.75% | 0.00000400 | 0.00000432 | 0.00000373 | 472,990.00 |
| May 29 2024 | 0.00000400 | -0.00000006 | -1.48% | 0.00000406 | 0.00000418 | 0.00000391 | 268,332.00 |
| May 28 2024 | 0.00000406 | 0.00000010 | 2.53% | 0.00000396 | 0.00000410 | 0.00000394 | 497,170.00 |
| May 27 2024 | 0.00000396 | -0.00000024 | -5.71% | 0.00000420 | 0.00000421 | 0.00000381 | 379,979.00 |
| May 26 2024 | 0.00000420 | -0.00000020 | -4.55% | 0.00000440 | 0.00000442 | 0.00000414 | 504,822.00 |
| May 25 2024 | 0.00000440 | 0.00000024 | 5.77% | 0.00000416 | 0.00000472 | 0.00000410 | 531,027.00 |
| May 24 2024 | 0.00000416 | 0.00000011 | 2.72% | 0.00000405 | 0.00000421 | 0.00000390 | 151,284.00 |
| May 23 2024 | 0.00000405 | -0.00000016 | -3.80% | 0.00000421 | 0.00000445 | 0.00000394 | 133,298.00 |
| May 22 2024 | 0.00000421 | -0.00000032 | -7.06% | 0.00000453 | 0.00000455 | 0.00000409 | 198,024.00 |
| May 21 2024 | 0.00000453 | -0.00000013 | -2.79% | 0.00000466 | 0.00000467 | 0.00000433 | 482,680.00 |
| May 20 2024 | 0.00000466 | -0.00000080 | -14.65% | 0.00000547 | 0.00000549 | 0.00000466 | 719,858.00 |
| May 19 2024 | 0.00000546 | 0.00000015 | 2.82% | 0.00000529 | 0.00000549 | 0.00000526 | 440,317.00 |
| May 18 2024 | 0.00000531 | -0.00000006 | -1.12% | 0.00000536 | 0.00000547 | 0.00000526 | 439,189.00 |
| May 17 2024 | 0.00000537 | -0.00000030 | -5.29% | 0.00000567 | 0.00000569 | 0.00000524 | 484,172.00 |
| May 16 2024 | 0.00000567 | 0.00000008 | 1.43% | 0.00000559 | 0.00000572 | 0.00000555 | 224,862.00 |
| May 15 2024 | 0.00000559 | -0.00000013 | -2.27% | 0.00000572 | 0.00000605 | 0.00000552 | 223,240.00 |
| May 14 2024 | 0.00000572 | 0.00000004 | 0.70% | 0.00000569 | 0.00000591 | 0.00000554 | 387,358.00 |
| May 13 2024 | 0.00000568 | -0.00000025 | -4.22% | 0.00000525 | 0.00000598 | 0.00000487 | 749,045.00 |
| May 12 2024 | 0.00000593 | 0.00000008 | 1.37% | 0.00000588 | 0.00000600 | 0.00000585 | 363,411.00 |
| May 11 2024 | 0.00000585 | -0.00000020 | -3.31% | 0.00000605 | 0.00000605 | 0.00000576 | 246,603.00 |
| May 10 2024 | 0.00000605 | 0.00000035 | 6.14% | 0.00000571 | 0.00000637 | 0.00000555 | 300,688.00 |
| May 09 2024 | 0.00000570 | 0.00000007 | 1.24% | 0.00000563 | 0.00000583 | 0.00000552 | 323,859.00 |
| May 08 2024 | 0.00000563 | 0.00000001 | 0.18% | 0.00000560 | 0.00000618 | 0.00000552 | 376,903.00 |
| May 07 2024 | 0.00000562 | -0.00000053 | -8.62% | 0.00000615 | 0.00000615 | 0.00000539 | 97,800.00 |
| May 06 2024 | 0.00000615 | 0.00000054 | 9.63% | 0.00000564 | 0.00000636 | 0.00000543 | 483,660.00 |
| May 05 2024 | 0.00000561 | 0.00000011 | 2.00% | 0.00000550 | 0.00000630 | 0.00000545 | 117,936.00 |
| May 04 2024 | 0.00000550 | 0.00000008 | 1.48% | 0.00000542 | 0.00000559 | 0.00000523 | 243,209.00 |
| May 03 2024 | 0.00000542 | -0.00000054 | -9.06% | 0.00000596 | 0.00000656 | 0.00000516 | 167,515.00 |
| May 02 2024 | 0.00000596 | 0.00000097 | 19.44% | 0.00000499 | 0.00000596 | 0.00000499 | 151,887.00 |
| May 01 2024 | 0.00000499 | -0.00000017 | -3.29% | 0.00000516 | 0.00000574 | 0.00000490 | 272,728.00 |
| Apr 30 2024 | 0.00000516 | -0.00000026 | -4.80% | 0.00000542 | 0.00000542 | 0.00000515 | 139,790.00 |
| Apr 29 2024 | 0.00000542 | 0.00000010 | 1.88% | 0.00000525 | 0.00000567 | 0.00000487 | 464,788.00 |
| Apr 28 2024 | 0.00000532 | 0.00000008 | 1.53% | 0.00000524 | 0.00000565 | 0.00000516 | 257,333.00 |
| Apr 27 2024 | 0.00000524 | -0.00000041 | -7.26% | 0.00000565 | 0.00000568 | 0.00000510 | 357,889.00 |
| Apr 26 2024 | 0.00000565 | -0.00000021 | -3.58% | 0.00000586 | 0.00000586 | 0.00000544 | 200,135.00 |
| Apr 25 2024 | 0.00000586 | -0.00000057 | -8.86% | 0.00000643 | 0.00000643 | 0.00000574 | 141,356.00 |
| Apr 24 2024 | 0.00000643 | -0.00000051 | -7.35% | 0.00000694 | 0.00000694 | 0.00000607 | 147,261.00 |
| Apr 23 2024 | 0.00000694 | 0.00000062 | 9.81% | 0.00000632 | 0.00000748 | 0.00000616 | 172,999.00 |
| Apr 22 2024 | 0.00000632 | 0.00000035 | 5.86% | 0.00000525 | 0.00000683 | 0.00000487 | 621,022.00 |
| Apr 21 2024 | 0.00000597 | 0.00000007 | 1.19% | 0.00000590 | 0.00000627 | 0.00000572 | 93,320.00 |
| Apr 20 2024 | 0.00000590 | 0.00000053 | 9.87% | 0.00000537 | 0.00000747 | 0.00000537 | 188,526.00 |
| Apr 19 2024 | 0.00000537 | -0.00000020 | -3.59% | 0.00000557 | 0.00000591 | 0.00000505 | 217,357.00 |
| Apr 18 2024 | 0.00000557 | 0.00000072 | 14.85% | 0.00000485 | 0.00000564 | 0.00000475 | 479,482.00 |
| Apr 17 2024 | 0.00000485 | 0.00 | 0.00% | 0.00000485 | 0.00000533 | 0.00000474 | 240,215.00 |
| Apr 16 2024 | 0.00000485 | -0.00000017 | -3.39% | 0.00000502 | 0.00000596 | 0.00000416 | 132,974.00 |
| Apr 15 2024 | 0.00000502 | -0.00000016 | -3.09% | 0.00000511 | 0.00000545 | 0.00000490 | 690,924.00 |
| Apr 14 2024 | 0.00000518 | 0.00000042 | 8.82% | 0.00000476 | 0.00000544 | 0.00000476 | 212,498.00 |
| Apr 13 2024 | 0.00000476 | -0.00000054 | -10.19% | 0.00000530 | 0.00000579 | 0.00000475 | 79,742.00 |
| Apr 12 2024 | 0.00000530 | -0.00000048 | -8.30% | 0.00000578 | 0.00000578 | 0.00000494 | 291,411.00 |
| Apr 11 2024 | 0.00000578 | 0.00000014 | 2.48% | 0.00000564 | 0.00000590 | 0.00000562 | 257,883.00 |
| Apr 10 2024 | 0.00000564 | -0.00000034 | -5.69% | 0.00000598 | 0.00000599 | 0.00000536 | 196,496.00 |
| Apr 09 2024 | 0.00000598 | 0.00000004 | 0.67% | 0.00000594 | 0.00000620 | 0.00000576 | 116,143.00 |
| Apr 08 2024 | 0.00000594 | -0.00000050 | -7.76% | 0.00000613 | 0.00000620 | 0.00000573 | 564,988.00 |
| Apr 07 2024 | 0.00000644 | -0.00000001 | -0.16% | 0.00000645 | 0.00000677 | 0.00000606 | 39,440.00 |
| Apr 06 2024 | 0.00000645 | 0.00000030 | 4.88% | 0.00000615 | 0.00000655 | 0.00000600 | 66,521.00 |
| Apr 05 2024 | 0.00000615 | -0.00000014 | -2.23% | 0.00000629 | 0.00000708 | 0.00000608 | 113,851.00 |
| Apr 04 2024 | 0.00000629 | 0.00000055 | 9.58% | 0.00000581 | 0.00000704 | 0.00000567 | 192,737.00 |
| Apr 03 2024 | 0.00000574 | -0.00000036 | -5.90% | 0.00000639 | 0.00000915 | 0.00000574 | 158,594.00 |
| Apr 02 2024 | 0.00000610 | 0.00000100 | 20.62% | 0.00000485 | 0.00000817 | 0.00000462 | 452,861.00 |
| Apr 01 2024 | 0.00000485 | 0.00000008 | 1.68% | 0.00000499 | 0.00000505 | 0.00000472 | 772,423.00 |
| Mar 31 2024 | 0.00000477 | -0.00000021 | -4.22% | 0.00000498 | 0.00000503 | 0.00000477 | 257,178.00 |
| Mar 30 2024 | 0.00000498 | -0.00000029 | -5.50% | 0.00000519 | 0.00000561 | 0.00000495 | 117,376.00 |
| Mar 29 2024 | 0.00000527 | -0.00000017 | -3.13% | 0.00000544 | 0.00000548 | 0.00000505 | 258,650.00 |
| Mar 28 2024 | 0.00000544 | -0.00000040 | -6.85% | 0.00000584 | 0.00000594 | 0.00000524 | 451,504.00 |
| Mar 27 2024 | 0.00000584 | -0.00000021 | -3.47% | 0.00000605 | 0.00000695 | 0.00000562 | 397,204.00 |
| Mar 26 2024 | 0.00000605 | 0.00000017 | 2.89% | 0.00000588 | 0.00000605 | 0.00000537 | 477,555.00 |
| Mar 25 2024 | 0.00000588 | 0.00000008 | 1.38% | 0.00000586 | 0.00000721 | 0.00000535 | 863,834.00 |
| Mar 24 2024 | 0.00000580 | -0.00000014 | -2.36% | 0.00000594 | 0.00000621 | 0.00000550 | 623,523.00 |
| Mar 23 2024 | 0.00000594 | -0.00000065 | -9.86% | 0.00000659 | 0.00000790 | 0.00000550 | 497,937.00 |
| Mar 22 2024 | 0.00000659 | 0.00000200 | 45.05% | 0.00000436 | 0.00000659 | 0.00000436 | 849,691.00 |
| Mar 21 2024 | 0.00000444 | -0.00000026 | -5.53% | 0.00000470 | 0.00000484 | 0.00000419 | 659,116.00 |
| Mar 20 2024 | 0.00000470 | 0.00000005 | 1.08% | 0.00000465 | 0.00000507 | 0.00000443 | 405,405.00 |
| Mar 19 2024 | 0.00000465 | 0.00000031 | 7.14% | 0.00000434 | 0.00000475 | 0.00000417 | 613,314.00 |
| Mar 18 2024 | 0.00000434 | -0.00000030 | -6.47% | 0.00000441 | 0.00000482 | 0.00000433 | 1,072,854.00 |
| Mar 17 2024 | 0.00000464 | 0.00000024 | 5.45% | 0.00000440 | 0.00000477 | 0.00000423 | 602,239.00 |
| Mar 16 2024 | 0.00000440 | -0.00000034 | -7.17% | 0.00000474 | 0.00000479 | 0.00000415 | 843,692.00 |
| Mar 15 2024 | 0.00000474 | 0.00000016 | 3.49% | 0.00000460 | 0.00000496 | 0.00000451 | 1,152,167.00 |
| Mar 14 2024 | 0.00000458 | -0.00000022 | -4.58% | 0.00000466 | 0.00000485 | 0.00000451 | 816,575.00 |
| Mar 13 2024 | 0.00000480 | -0.00000022 | -4.38% | 0.00000501 | 0.00000503 | 0.00000453 | 589,062.00 |
| Mar 12 2024 | 0.00000502 | -0.00000007 | -1.38% | 0.00000504 | 0.00000510 | 0.00000430 | 748,411.00 |
| Mar 11 2024 | 0.00000509 | -0.00000019 | -3.60% | 0.00000524 | 0.00000536 | 0.00000450 | 1,106,373.00 |
| Mar 10 2024 | 0.00000528 | -0.00000019 | -3.47% | 0.00000547 | 0.00000568 | 0.00000502 | 634,650.00 |
| Mar 09 2024 | 0.00000547 | -0.00000048 | -8.07% | 0.00000595 | 0.00000595 | 0.00000515 | 533,492.00 |
