ANCHORUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.085354 | 0.000561 | 0.66% | 0.084766 | 0.085879 | 0.084241 | 0.00 |
Jul 19 2024 | 0.084792 | 0.003565 | 4.39% | 0.081239 | 0.085658 | 0.080391 | 0.00 |
Jul 18 2024 | 0.081227 | -0.000268 | -0.33% | 0.081388 | 0.082683 | 0.080302 | 0.00 |
Jul 17 2024 | 0.081495 | -0.001286 | -1.55% | 0.082665 | 0.083945 | 0.081161 | 0.00 |
Jul 16 2024 | 0.082782 | 0.000552 | 0.67% | 0.082362 | 0.083013 | 0.079373 | 0.00 |
Jul 15 2024 | 0.08223 | 0.004679 | 6.03% | 0.072286 | 0.08235 | 0.068203 | 0.00 |
Jul 14 2024 | 0.077551 | 0.00233 | 3.10% | 0.075227 | 0.077969 | 0.075227 | 0.00 |
Jul 13 2024 | 0.075221 | 0.001705 | 2.32% | 0.073521 | 0.075939 | 0.073391 | 0.00 |
Jul 12 2024 | 0.073516 | 0.000671 | 0.92% | 0.072834 | 0.074341 | 0.071852 | 0.00 |
Jul 11 2024 | 0.072845 | -0.000504 | -0.69% | 0.073177 | 0.075367 | 0.072527 | 0.00 |
Jul 10 2024 | 0.073349 | -0.000361 | -0.49% | 0.073581 | 0.075439 | 0.072609 | 0.00 |
Jul 09 2024 | 0.07371 | 0.001761 | 2.45% | 0.072016 | 0.073963 | 0.071493 | 0.00 |
Jul 08 2024 | 0.07195 | 0.001011 | 1.42% | 0.072286 | 0.073803 | 0.068203 | 0.00 |
Jul 07 2024 | 0.070939 | -0.002925 | -3.96% | 0.073847 | 0.074144 | 0.070911 | 0.00 |
Jul 06 2024 | 0.073864 | 0.001869 | 2.60% | 0.071847 | 0.07427 | 0.071184 | 0.00 |
Jul 05 2024 | 0.071996 | -0.000683 | -0.94% | 0.072286 | 0.072947 | 0.068203 | 0.00 |
Jul 04 2024 | 0.072679 | -0.003784 | -4.95% | 0.076406 | 0.076704 | 0.072081 | 0.00 |
Jul 03 2024 | 0.076463 | -0.002289 | -2.91% | 0.07883 | 0.078983 | 0.075374 | 0.00 |
Jul 02 2024 | 0.078752 | -0.001009 | -1.27% | 0.079851 | 0.080265 | 0.078404 | 0.00 |
Jul 01 2024 | 0.079761 | 0.000101 | 0.13% | 0.086001 | 0.088595 | 0.079345 | 0.00 |
Jun 30 2024 | 0.079661 | 0.002388 | 3.09% | 0.077332 | 0.079907 | 0.077022 | 0.00 |
Jun 29 2024 | 0.077272 | 0.000653 | 0.85% | 0.076596 | 0.077613 | 0.076576 | 0.00 |
Jun 28 2024 | 0.076619 | -0.001546 | -1.98% | 0.078246 | 0.078918 | 0.076126 | 0.00 |
Jun 27 2024 | 0.078165 | 0.000974 | 1.26% | 0.077232 | 0.079085 | 0.076912 | 0.00 |
Jun 26 2024 | 0.077191 | -0.00124 | -1.58% | 0.086001 | 0.088595 | 0.077072 | 0.00 |
Jun 25 2024 | 0.078431 | 0.001839 | 2.40% | 0.076533 | 0.079245 | 0.076496 | 0.00 |
Jun 24 2024 | 0.076592 | -0.003841 | -4.78% | 0.080212 | 0.080397 | 0.074381 | 0.00 |
Jun 23 2024 | 0.080433 | -0.001143 | -1.40% | 0.081591 | 0.0819 | 0.080329 | 0.00 |
Jun 22 2024 | 0.081576 | 0.000231 | 0.28% | 0.081464 | 0.081891 | 0.081172 | 0.00 |
Jun 21 2024 | 0.081345 | -0.001053 | -1.28% | 0.0824 | 0.082535 | 0.08048 | 0.00 |
Jun 20 2024 | 0.082398 | 0.000044 | 0.05% | 0.082508 | 0.084381 | 0.081947 | 0.00 |
Jun 19 2024 | 0.082354 | -0.000244 | -0.30% | 0.082726 | 0.083438 | 0.082174 | 0.00 |
Jun 18 2024 | 0.082598 | -0.001756 | -2.08% | 0.084437 | 0.08449 | 0.081318 | 0.00 |
Jun 17 2024 | 0.084354 | -0.000278 | -0.33% | 0.086001 | 0.088595 | 0.082725 | 0.00 |
Jun 16 2024 | 0.084632 | 0.000582 | 0.69% | 0.084044 | 0.084971 | 0.08382 | 0.00 |
Jun 15 2024 | 0.08405 | 0.0002 | 0.24% | 0.083813 | 0.084325 | 0.083603 | 0.00 |
Jun 14 2024 | 0.08385 | -0.000976 | -1.15% | 0.084894 | 0.085497 | 0.082575 | 0.00 |
Jun 13 2024 | 0.084826 | -0.001833 | -2.12% | 0.086676 | 0.086837 | 0.084108 | 0.00 |
Jun 12 2024 | 0.086658 | 0.001086 | 1.27% | 0.085505 | 0.088887 | 0.084971 | 0.00 |
Jun 11 2024 | 0.085572 | -0.002658 | -3.01% | 0.08831 | 0.08831 | 0.084027 | 0.00 |
Jun 10 2024 | 0.08823 | -0.000231 | -0.26% | 0.086001 | 0.089093 | 0.085832 | 0.00 |
Jun 09 2024 | 0.088462 | 0.000415 | 0.47% | 0.087995 | 0.088698 | 0.087837 | 0.00 |
Jun 08 2024 | 0.088047 | -0.00000900 | -0.01% | 0.087991 | 0.088288 | 0.087893 | 0.00 |
Jun 07 2024 | 0.088056 | -0.001832 | -2.04% | 0.089861 | 0.091341 | 0.087023 | 0.00 |
Jun 06 2024 | 0.089889 | -0.000408 | -0.45% | 0.090367 | 0.090982 | 0.089154 | 0.00 |
Jun 05 2024 | 0.090297 | 0.000682 | 0.76% | 0.086001 | 0.091129 | 0.085832 | 0.00 |
Jun 04 2024 | 0.089615 | 0.002253 | 2.58% | 0.087381 | 0.090212 | 0.087066 | 0.00 |
Jun 03 2024 | 0.087362 | 0.001261 | 1.46% | 0.086001 | 0.089235 | 0.085832 | 0.00 |
Jun 02 2024 | 0.086101 | 0.000128 | 0.15% | 0.086002 | 0.086867 | 0.085555 | 0.00 |
Jun 01 2024 | 0.085973 | 0.000293 | 0.34% | 0.085725 | 0.086122 | 0.085595 | 0.00 |
May 31 2024 | 0.08568 | -0.00112 | -1.29% | 0.08682 | 0.087577 | 0.084615 | 0.00 |
May 30 2024 | 0.086801 | 0.000942 | 1.10% | 0.085831 | 0.088302 | 0.085231 | 0.00 |
May 29 2024 | 0.085859 | -0.000967 | -1.11% | 0.086752 | 0.08743 | 0.085216 | 0.00 |
May 28 2024 | 0.086826 | -0.001226 | -1.39% | 0.088129 | 0.088252 | 0.085386 | 0.00 |
May 27 2024 | 0.088052 | 0.001068 | 1.23% | 0.075084 | 0.08965 | 0.074712 | 0.00 |
May 26 2024 | 0.086983 | -0.000943 | -1.07% | 0.087967 | 0.088224 | 0.086661 | 0.00 |
May 25 2024 | 0.087926 | 0.000839 | 0.96% | 0.087034 | 0.088326 | 0.087011 | 0.00 |
May 24 2024 | 0.087087 | 0.000887 | 1.03% | 0.086264 | 0.087882 | 0.08464 | 0.00 |
May 23 2024 | 0.0862 | -0.001575 | -1.79% | 0.087761 | 0.088925 | 0.084474 | 0.00 |
May 22 2024 | 0.087775 | -0.001341 | -1.50% | 0.089067 | 0.089653 | 0.087607 | 0.00 |
May 21 2024 | 0.089116 | -0.001536 | -1.69% | 0.090741 | 0.091231 | 0.087919 | 0.00 |
May 20 2024 | 0.090653 | 0.006542 | 7.78% | 0.075084 | 0.090807 | 0.074712 | 0.00 |
May 19 2024 | 0.08411 | -0.000993 | -1.17% | 0.085015 | 0.085939 | 0.083773 | 0.00 |
May 18 2024 | 0.085104 | 0.000075 | 0.09% | 0.085056 | 0.085579 | 0.084665 | 0.00 |
May 17 2024 | 0.085029 | 0.002132 | 2.57% | 0.082936 | 0.085679 | 0.082757 | 0.00 |
May 16 2024 | 0.082897 | -0.001347 | -1.60% | 0.08415 | 0.084705 | 0.082047 | 0.00 |
May 15 2024 | 0.084243 | 0.00605 | 7.74% | 0.078164 | 0.084346 | 0.077882 | 0.00 |
May 14 2024 | 0.078193 | -0.001665 | -2.08% | 0.079888 | 0.080112 | 0.077617 | 0.00 |
May 13 2024 | 0.079859 | 0.001785 | 2.29% | 0.075084 | 0.08058 | 0.074712 | 0.00 |
May 12 2024 | 0.078073 | 0.000873 | 1.13% | 0.07728 | 0.078482 | 0.076978 | 0.00 |
May 11 2024 | 0.077201 | -0.000181 | -0.23% | 0.077254 | 0.078023 | 0.076837 | 0.00 |
May 10 2024 | 0.077382 | -0.002659 | -3.32% | 0.079897 | 0.080607 | 0.076506 | 0.00 |
May 09 2024 | 0.080041 | 0.002367 | 3.05% | 0.077708 | 0.080492 | 0.077032 | 0.00 |
May 08 2024 | 0.077674 | -0.001675 | -2.11% | 0.079165 | 0.080021 | 0.077313 | 0.00 |
May 07 2024 | 0.079349 | -0.000896 | -1.12% | 0.080221 | 0.081751 | 0.07908 | 0.00 |
May 06 2024 | 0.080244 | -0.001043 | -1.28% | 0.075084 | 0.082906 | 0.074712 | 0.00 |
May 05 2024 | 0.081288 | 0.00016 | 0.20% | 0.081144 | 0.082004 | 0.079964 | 0.00 |
May 04 2024 | 0.081128 | 0.001204 | 1.51% | 0.079869 | 0.081833 | 0.079485 | 0.00 |
May 03 2024 | 0.079924 | 0.004799 | 6.39% | 0.075084 | 0.080437 | 0.074712 | 0.00 |
May 02 2024 | 0.075125 | 0.000902 | 1.21% | 0.073962 | 0.075703 | 0.072273 | 0.00 |
May 01 2024 | 0.074223 | -0.00305 | -3.95% | 0.076996 | 0.077068 | 0.071774 | 0.00 |
Apr 30 2024 | 0.077273 | -0.003797 | -4.68% | 0.081074 | 0.082143 | 0.075055 | 0.00 |
Apr 29 2024 | 0.08107 | 0.001061 | 1.33% | 0.082471 | 0.083362 | 0.078501 | 0.00 |
Apr 28 2024 | 0.080009 | -0.000586 | -0.73% | 0.080532 | 0.081623 | 0.079709 | 0.00 |
Apr 27 2024 | 0.080595 | -0.000426 | -0.53% | 0.080959 | 0.081149 | 0.079381 | 0.00 |
Apr 26 2024 | 0.081021 | -0.000874 | -1.07% | 0.081895 | 0.082259 | 0.080455 | 0.00 |
Apr 25 2024 | 0.081895 | 0.000361 | 0.44% | 0.081625 | 0.08288 | 0.079752 | 0.00 |
Apr 24 2024 | 0.081534 | -0.002773 | -3.29% | 0.084341 | 0.085186 | 0.08073 | 0.00 |
Apr 23 2024 | 0.084307 | -0.00062 | -0.73% | 0.084837 | 0.085338 | 0.083653 | 0.00 |
Apr 22 2024 | 0.084927 | 0.002391 | 2.90% | 0.082471 | 0.085407 | 0.082136 | 0.00 |
Apr 21 2024 | 0.082537 | 0.000097 | 0.12% | 0.082271 | 0.083424 | 0.081628 | 0.00 |
Apr 20 2024 | 0.08244 | 0.001097 | 1.35% | 0.081058 | 0.083116 | 0.080333 | 0.00 |