Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.013726 | -0.000177 | -1.27% | 0.013903 | 0.014488 | 0.01351 | 850,046.00 |
| Jun 03 2024 | 0.013903 | -0.000111 | -0.79% | 0.014014 | 0.015074 | 0.013794 | 1,362,716.00 |
| Jun 02 2024 | 0.014014 | 0.000078 | 0.56% | 0.013936 | 0.015581 | 0.0135 | 1,548,872.00 |
| Jun 01 2024 | 0.013936 | -0.000527 | -3.64% | 0.014463 | 0.01502 | 0.013555 | 1,544,505.00 |
| May 31 2024 | 0.014463 | -0.000795 | -5.21% | 0.015258 | 0.015544 | 0.014 | 5,023,119.00 |
| May 30 2024 | 0.015258 | 0.000208 | 1.38% | 0.01505 | 0.016425 | 0.014001 | 2,372,213.00 |
| May 29 2024 | 0.01505 | -0.000558 | -3.58% | 0.015608 | 0.015977 | 0.01272 | 1,741,258.00 |
| May 28 2024 | 0.015608 | 0.000185 | 1.20% | 0.015423 | 0.015818 | 0.015155 | 1,325,993.00 |
| May 27 2024 | 0.015423 | -0.000693 | -4.30% | 0.016106 | 0.016394 | 0.014829 | 46,242,151.00 |
| May 26 2024 | 0.016116 | -0.000424 | -2.56% | 0.01654 | 0.01655 | 0.01608 | 703,802.00 |
| May 25 2024 | 0.01654 | 0.000973 | 6.25% | 0.015567 | 0.017737 | 0.015397 | 1,305,570.00 |
| May 24 2024 | 0.015567 | 0.000342 | 2.25% | 0.015225 | 0.015808 | 0.01405 | 1,446,819.00 |
| May 23 2024 | 0.015225 | 0.002527 | 19.90% | 0.016346 | 0.01697 | 0.014108 | 1,460,058.00 |
| May 22 2024 | 0.012698 | -0.003749 | -22.79% | 0.016447 | 0.016857 | 0.012698 | 964,872.00 |
| May 21 2024 | 0.016447 | -0.000704 | -4.10% | 0.017151 | 0.017165 | 0.016101 | 1,087,014.00 |
| May 20 2024 | 0.017151 | 0.000429 | 2.57% | 0.016816 | 0.017425 | 0.014507 | 46,404,689.00 |
| May 19 2024 | 0.016722 | 0.000212 | 1.28% | 0.016568 | 0.016885 | 0.016191 | 921,544.00 |
| May 18 2024 | 0.01651 | -0.000111 | -0.67% | 0.016579 | 0.017213 | 0.01274 | 1,043,922.00 |
| May 17 2024 | 0.016621 | -0.000019 | -0.11% | 0.01664 | 0.016776 | 0.016301 | 966,668.00 |
| May 16 2024 | 0.01664 | -0.000247 | -1.46% | 0.016866 | 0.017172 | 0.016542 | 904,444.00 |
| May 15 2024 | 0.016887 | 0.00037 | 2.24% | 0.016517 | 0.0311 | 0.012747 | 1,240,787.00 |
| May 14 2024 | 0.016517 | -0.000287 | -1.71% | 0.016841 | 0.01724 | 0.016002 | 1,431,883.00 |
| May 13 2024 | 0.016804 | -0.000486 | -2.81% | 0.016847 | 0.017419 | 0.016666 | 45,855,623.00 |
| May 12 2024 | 0.01729 | 0.000295 | 1.74% | 0.01696 | 0.017945 | 0.016815 | 1,198,051.00 |
| May 11 2024 | 0.016995 | -0.000172 | -1.00% | 0.017114 | 0.017409 | 0.01686 | 914,296.00 |
| May 10 2024 | 0.017167 | -0.000108 | -0.63% | 0.017229 | 0.019 | 0.016859 | 960,987.00 |
| May 09 2024 | 0.017275 | 0.000532 | 3.18% | 0.016758 | 0.017999 | 0.01669 | 1,074,971.00 |
| May 08 2024 | 0.016743 | -0.000204 | -1.20% | 0.016884 | 0.0195 | 0.016 | 1,741,503.00 |
| May 07 2024 | 0.016947 | -0.001658 | -8.91% | 0.018605 | 0.018725 | 0.016086 | 1,389,728.00 |
| May 06 2024 | 0.018605 | 0.000772 | 4.33% | 0.017857 | 0.019767 | 0.017785 | 45,964,416.00 |
| May 05 2024 | 0.017833 | 0.000392 | 2.25% | 0.017441 | 0.019764 | 0.016814 | 1,137,084.00 |
| May 04 2024 | 0.017441 | 0.000588 | 3.49% | 0.016853 | 0.017441 | 0.016298 | 929,073.00 |
| May 03 2024 | 0.016853 | 0.000293 | 1.77% | 0.01656 | 0.019649 | 0.016073 | 1,527,944.00 |
| May 02 2024 | 0.01656 | 0.001247 | 8.14% | 0.015313 | 0.0311 | 0.014672 | 986,702.00 |
| May 01 2024 | 0.015313 | -0.000459 | -2.91% | 0.015757 | 0.017024 | 0.0145 | 1,299,640.00 |
| Apr 30 2024 | 0.015772 | -0.00123 | -7.23% | 0.017002 | 0.017229 | 0.015485 | 983,019.00 |
| Apr 29 2024 | 0.017002 | -0.000729 | -4.11% | 0.00556 | 0.017956 | 0.00539 | 46,007,239.00 |
| Apr 28 2024 | 0.017731 | 0.000659 | 3.86% | 0.017072 | 0.019 | 0.016666 | 1,003,328.00 |
| Apr 27 2024 | 0.017072 | -0.000601 | -3.40% | 0.017673 | 0.017914 | 0.012051 | 1,258,736.00 |
| Apr 26 2024 | 0.017673 | -0.000866 | -4.67% | 0.018539 | 0.0311 | 0.012051 | 1,145,931.00 |
| Apr 25 2024 | 0.018539 | -0.001547 | -7.70% | 0.020086 | 0.020614 | 0.017094 | 707,501.00 |
| Apr 24 2024 | 0.020086 | -0.001774 | -8.12% | 0.02186 | 0.02186 | 0.019113 | 1,159,424.00 |
| Apr 23 2024 | 0.02186 | 0.001646 | 8.14% | 0.020214 | 0.024147 | 0.012009 | 1,765,925.00 |
| Apr 22 2024 | 0.020214 | 0.001604 | 8.62% | 0.019302 | 0.022566 | 0.01835 | 46,011,196.00 |
| Apr 21 2024 | 0.01861 | -0.000039 | -0.21% | 0.018649 | 0.0205 | 0.018059 | 1,481,252.00 |
| Apr 20 2024 | 0.018649 | 0.002039 | 12.28% | 0.01661 | 0.022222 | 0.016068 | 1,951,176.00 |
| Apr 19 2024 | 0.01661 | -0.000166 | -0.99% | 0.016776 | 0.019113 | 0.015101 | 1,150,669.00 |
| Apr 18 2024 | 0.016776 | 0.002341 | 16.22% | 0.014435 | 0.018 | 0.014339 | 1,259,016.00 |
| Apr 17 2024 | 0.014435 | -0.001663 | -10.33% | 0.016098 | 0.017122 | 0.013888 | 1,306,587.00 |
| Apr 16 2024 | 0.016098 | 0.000355 | 2.25% | 0.015743 | 0.0184 | 0.01199 | 1,975,258.00 |
| Apr 15 2024 | 0.015743 | -0.000524 | -3.22% | 0.016299 | 0.017235 | 0.01199 | 46,123,346.00 |
| Apr 14 2024 | 0.016267 | 0.001041 | 6.84% | 0.015226 | 0.016578 | 0.014668 | 1,400,851.00 |
| Apr 13 2024 | 0.015226 | -0.001343 | -8.11% | 0.016569 | 0.019257 | 0.0125 | 1,337,684.00 |
| Apr 12 2024 | 0.016569 | -0.003631 | -17.98% | 0.0202 | 0.02047 | 0.016111 | 1,278,814.00 |
| Apr 11 2024 | 0.0202 | 0.000202 | 1.01% | 0.019998 | 0.021043 | 0.019808 | 1,129,327.00 |
| Apr 10 2024 | 0.019998 | -0.001007 | -4.79% | 0.021005 | 0.0215 | 0.018909 | 1,314,023.00 |
| Apr 09 2024 | 0.021005 | -0.001201 | -5.41% | 0.022206 | 0.022845 | 0.020637 | 1,563,738.00 |
| Apr 08 2024 | 0.022206 | 0.00091 | 4.27% | 0.021135 | 0.022334 | 0.020202 | 46,897,210.00 |
| Apr 07 2024 | 0.021296 | 0.000242 | 1.15% | 0.021054 | 0.0311 | 0.020637 | 1,726,182.00 |
| Apr 06 2024 | 0.021054 | 0.00051 | 2.48% | 0.020609 | 0.022832 | 0.019733 | 1,345,708.00 |
| Apr 05 2024 | 0.020544 | -0.000272 | -1.31% | 0.020816 | 0.024278 | 0.020 | 1,738,972.00 |
| Apr 04 2024 | 0.020816 | 0.001715 | 8.98% | 0.019028 | 0.02409 | 0.018145 | 2,597,529.00 |
| Apr 03 2024 | 0.019101 | -0.000987 | -4.91% | 0.021826 | 0.029 | 0.019 | 4,937,173.00 |
| Apr 02 2024 | 0.020088 | 0.003082 | 18.12% | 0.017018 | 0.027035 | 0.0152 | 3,744,396.00 |
| Apr 01 2024 | 0.017006 | -0.000416 | -2.39% | 0.017709 | 0.018287 | 0.016666 | 46,228,728.00 |
| Mar 31 2024 | 0.017422 | 0.000019 | 0.11% | 0.017403 | 0.018694 | 0.017228 | 1,368,935.00 |
| Mar 30 2024 | 0.017403 | -0.000973 | -5.29% | 0.018284 | 0.019648 | 0.017228 | 1,820,542.00 |
| Mar 29 2024 | 0.018376 | -0.000943 | -4.88% | 0.019319 | 0.019435 | 0.012705 | 2,125,709.00 |
| Mar 28 2024 | 0.019319 | -0.00099 | -4.87% | 0.020309 | 0.021369 | 0.018302 | 2,762,778.00 |
| Mar 27 2024 | 0.020309 | -0.002775 | -12.02% | 0.023084 | 0.025 | 0.011172 | 3,104,342.00 |
| Mar 26 2024 | 0.023084 | 0.001934 | 9.14% | 0.02115 | 0.023084 | 0.0191 | 2,658,003.00 |
| Mar 25 2024 | 0.02115 | 0.001284 | 6.46% | 0.020321 | 0.025 | 0.019751 | 48,611,240.00 |
| Mar 24 2024 | 0.019866 | -0.00011 | -0.55% | 0.019976 | 0.022 | 0.00353 | 3,087,365.00 |
| Mar 23 2024 | 0.019976 | -0.002023 | -9.20% | 0.021999 | 0.0311 | 0.018303 | 6,021,583.00 |
| Mar 22 2024 | 0.021999 | 0.006586 | 42.73% | 0.014864 | 0.021999 | 0.014864 | 4,736,107.00 |
| Mar 21 2024 | 0.015413 | -0.001045 | -6.35% | 0.016458 | 0.016848 | 0.01404 | 3,109,586.00 |
| Mar 20 2024 | 0.016458 | 0.00155 | 10.40% | 0.014908 | 0.0311 | 0.013515 | 2,589,811.00 |
| Mar 19 2024 | 0.014908 | -0.000287 | -1.89% | 0.015195 | 0.015428 | 0.01109 | 2,747,535.00 |
| Mar 18 2024 | 0.015195 | -0.001662 | -9.86% | 0.01588 | 0.0175 | 0.015183 | 46,562,034.00 |
| Mar 17 2024 | 0.016857 | 0.001187 | 7.57% | 0.01567 | 0.01709 | 0.01109 | 1,946,015.00 |
| Mar 16 2024 | 0.01567 | -0.002083 | -11.73% | 0.017753 | 0.017916 | 0.015002 | 2,542,029.00 |
| Mar 15 2024 | 0.017753 | -0.000071 | -0.40% | 0.017814 | 0.0185 | 0.01109 | 47,285,755.00 |
| Mar 14 2024 | 0.017824 | -0.001326 | -6.92% | 0.018589 | 0.019131 | 0.017112 | 2,329,919.00 |
| Mar 13 2024 | 0.01915 | -0.00071 | -3.58% | 0.019905 | 0.02013 | 0.01109 | 2,019,938.00 |
| Mar 12 2024 | 0.01986 | -0.000839 | -4.05% | 0.020271 | 0.0209 | 0.011169 | 3,361,556.00 |
| Mar 11 2024 | 0.020699 | 0.000353 | 1.73% | 0.020347 | 0.021435 | 0.017306 | 49,437,338.00 |
| Mar 10 2024 | 0.020346 | -0.001061 | -4.96% | 0.021407 | 0.0229 | 0.0194 | 4,077,605.00 |
| Mar 09 2024 | 0.021407 | -0.001706 | -7.38% | 0.023113 | 0.023119 | 0.01109 | 4,156,047.00 |
| Mar 08 2024 | 0.023113 | 0.002633 | 12.86% | 0.02048 | 0.024397 | 0.01109 | 4,543,645.00 |
| Mar 07 2024 | 0.02048 | -0.000758 | -3.57% | 0.021238 | 0.024461 | 0.018735 | 4,643,100.00 |
