ANCHORUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 19 2024 | 0.081343 | 0.000679 | 0.84% | 0.080497 | 0.083181 | 0.075695 | 0.00 |
Apr 18 2024 | 0.080663 | 0.002782 | 3.57% | 0.077829 | 0.081447 | 0.077277 | 0.00 |
Apr 17 2024 | 0.077882 | -0.003043 | -3.76% | 0.081082 | 0.081862 | 0.07603 | 0.00 |
Apr 16 2024 | 0.080925 | 0.000358 | 0.44% | 0.080548 | 0.081638 | 0.078389 | 0.00 |
Apr 15 2024 | 0.080567 | -0.002988 | -3.58% | 0.081686 | 0.084895 | 0.078955 | 0.00 |
Apr 14 2024 | 0.083556 | 0.001659 | 2.03% | 0.081686 | 0.083627 | 0.078955 | 0.00 |
Apr 13 2024 | 0.081897 | -0.003357 | -3.94% | 0.085212 | 0.08629 | 0.078235 | 0.00 |
Apr 12 2024 | 0.085254 | -0.003736 | -4.20% | 0.088911 | 0.090418 | 0.083856 | 0.00 |
Apr 11 2024 | 0.088989 | -0.000618 | -0.69% | 0.08961 | 0.090498 | 0.088352 | 0.00 |
Apr 10 2024 | 0.089608 | 0.001752 | 1.99% | 0.087776 | 0.090283 | 0.085779 | 0.00 |
Apr 09 2024 | 0.087856 | -0.003216 | -3.53% | 0.09094 | 0.091118 | 0.086714 | 0.00 |
Apr 08 2024 | 0.091071 | 0.002889 | 3.28% | 0.087025 | 0.092306 | 0.086213 | 0.00 |
Apr 07 2024 | 0.088182 | 0.000608 | 0.69% | 0.087509 | 0.089223 | 0.087508 | 0.00 |
Apr 06 2024 | 0.087574 | 0.001224 | 1.42% | 0.086073 | 0.088383 | 0.085725 | 0.00 |
Apr 05 2024 | 0.086349 | -0.000589 | -0.68% | 0.087025 | 0.087268 | 0.08384 | 0.00 |
Apr 04 2024 | 0.086938 | 0.00294 | 3.50% | 0.08391 | 0.088014 | 0.082695 | 0.00 |
Apr 03 2024 | 0.083998 | 0.000851 | 1.02% | 0.083182 | 0.085003 | 0.082037 | 0.00 |
Apr 02 2024 | 0.083147 | -0.005592 | -6.30% | 0.088469 | 0.088469 | 0.082022 | 0.00 |
Apr 01 2024 | 0.088739 | -0.001773 | -1.96% | 0.088903 | 0.089801 | 0.086634 | 0.00 |
Mar 31 2024 | 0.090512 | 0.002039 | 2.31% | 0.088559 | 0.090577 | 0.088545 | 0.00 |
Mar 30 2024 | 0.088473 | -0.000298 | -0.34% | 0.088715 | 0.089339 | 0.088389 | 0.00 |
Mar 29 2024 | 0.088771 | -0.001095 | -1.22% | 0.089876 | 0.090081 | 0.087762 | 0.00 |
Mar 28 2024 | 0.089867 | 0.001941 | 2.21% | 0.088268 | 0.090944 | 0.087568 | 0.00 |
Mar 27 2024 | 0.087926 | -0.000974 | -1.10% | 0.088903 | 0.091053 | 0.086843 | 0.00 |
Mar 26 2024 | 0.0889 | 0.000091 | 0.10% | 0.088622 | 0.09087 | 0.088158 | 0.00 |
Mar 25 2024 | 0.088808 | 0.003292 | 3.85% | 0.080938 | 0.091198 | 0.080605 | 0.00 |
Mar 24 2024 | 0.085517 | 0.003787 | 4.63% | 0.081383 | 0.085817 | 0.081079 | 0.00 |
Mar 23 2024 | 0.08173 | 0.001166 | 1.45% | 0.080938 | 0.083664 | 0.08006 | 0.00 |
Mar 22 2024 | 0.080564 | -0.002587 | -3.11% | 0.083188 | 0.084625 | 0.079134 | 0.00 |
Mar 21 2024 | 0.08315 | -0.002986 | -3.47% | 0.08627 | 0.086612 | 0.082093 | 0.00 |
Mar 20 2024 | 0.086137 | 0.007141 | 9.04% | 0.078922 | 0.086499 | 0.07728 | 0.00 |
Mar 19 2024 | 0.078996 | -0.007079 | -8.22% | 0.085993 | 0.08651 | 0.078166 | 0.00 |
Mar 18 2024 | 0.086075 | -0.000749 | -0.86% | 0.080938 | 0.091198 | 0.080605 | 0.00 |
Mar 17 2024 | 0.086823 | 0.003989 | 4.82% | 0.083363 | 0.087409 | 0.082021 | 0.00 |
Mar 16 2024 | 0.082835 | -0.005595 | -6.33% | 0.088342 | 0.0889 | 0.082578 | 0.00 |
Mar 15 2024 | 0.08843 | -0.002335 | -2.57% | 0.080938 | 0.091198 | 0.080605 | 0.00 |
Mar 14 2024 | 0.090764 | -0.002098 | -2.26% | 0.092775 | 0.093705 | 0.087154 | 0.00 |
Mar 13 2024 | 0.092863 | 0.002092 | 2.30% | 0.09068 | 0.093609 | 0.090598 | 0.00 |
Mar 12 2024 | 0.090771 | -0.000869 | -0.95% | 0.091854 | 0.092673 | 0.087933 | 0.00 |
Mar 11 2024 | 0.09164 | 0.003956 | 4.51% | 0.080938 | 0.092582 | 0.080605 | 0.00 |
Mar 10 2024 | 0.087685 | 0.00067 | 0.77% | 0.086978 | 0.088891 | 0.086723 | 0.00 |
Mar 09 2024 | 0.087015 | 0.00026 | 0.30% | 0.086758 | 0.087227 | 0.08643 | 0.00 |
Mar 08 2024 | 0.086755 | 0.001557 | 1.83% | 0.085073 | 0.088946 | 0.084427 | 0.00 |
Mar 07 2024 | 0.085198 | 0.001265 | 1.51% | 0.083796 | 0.086443 | 0.083495 | 0.00 |
Mar 06 2024 | 0.083933 | 0.002201 | 2.69% | 0.080938 | 0.085852 | 0.079814 | 0.00 |
Mar 05 2024 | 0.081732 | -0.00438 | -5.09% | 0.086746 | 0.087706 | 0.077077 | 0.00 |
Mar 04 2024 | 0.086113 | 0.006116 | 7.65% | 0.057626 | 0.086971 | 0.057484 | 0.00 |
Mar 03 2024 | 0.079997 | 0.001219 | 1.55% | 0.07874 | 0.080329 | 0.078082 | 0.00 |
Mar 02 2024 | 0.078778 | -0.000652 | -0.82% | 0.079346 | 0.079346 | 0.07828 | 0.00 |
Mar 01 2024 | 0.079429 | 0.00139 | 1.78% | 0.077722 | 0.080201 | 0.077231 | 0.00 |
Feb 29 2024 | 0.07804 | -0.001321 | -1.66% | 0.079138 | 0.080845 | 0.076856 | 0.00 |
Feb 28 2024 | 0.07936 | 0.006974 | 9.63% | 0.072441 | 0.081278 | 0.072062 | 0.00 |
Feb 27 2024 | 0.072387 | 0.003141 | 4.54% | 0.069374 | 0.07314 | 0.069234 | 0.00 |
Feb 26 2024 | 0.069246 | 0.003505 | 5.33% | 0.057626 | 0.069796 | 0.057484 | 0.00 |
Feb 25 2024 | 0.065741 | 0.000263 | 0.40% | 0.065489 | 0.065983 | 0.065134 | 0.00 |
Feb 24 2024 | 0.065478 | 0.000873 | 1.35% | 0.064453 | 0.065647 | 0.064243 | 0.00 |
Feb 23 2024 | 0.064605 | -0.00055 | -0.84% | 0.065151 | 0.065397 | 0.064185 | 0.00 |