×
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  4,931Markets:  20,579Market Cap:  $197,547,354,07424h Vol:  $58,180,845,793BTC Dominance:  66.6%
Advertise
Market Cap:  $197,547,354,07424h Vol:  $58,180,845,793BTC Dominance:  66.6%Cryptocurrencies:  4,931Markets:  20,579

Anchor (ANCT)

$0.791964 USD (-0.11%)
0.00010901 BTC (-0.46%)
0.00549168 ETH (0.11%)
Share
Buy
Exchange
Gamble
Crypto Credit
sponsored
  • Market Cap
    $8,159,779 USD
    1,123 BTC
    56,582 ETH
  • Volume (24h)
    $27,319.17 USD
    3.76023097 BTC
    189.43796934 ETH
  • Circulating Supply
    10,303,224 ANCT
  • Total Supply
    759,493,671 ANCT

  • Historical data for Anchor

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Dec 13, 2019
    0.789895
    0.797658
    0.787414
    0.795804
    21,808.98
    8,199,342
    Dec 12, 2019
    0.792045
    0.797619
    0.788108
    0.794754
    35,598.26
    8,188,533
    Dec 11, 2019
    0.794250
    0.797492
    0.787409
    0.791740
    28,922.20
    8,157,472
    Dec 10, 2019
    0.795773
    0.797605
    0.793358
    0.795503
    32,982.53
    8,196,242
    Dec 09, 2019
    0.797974
    0.800459
    0.790200
    0.795781
    37,900.87
    8,199,114
    Dec 08, 2019
    0.797297
    0.811912
    0.792424
    0.797715
    61,670.26
    8,219,041
    Dec 07, 2019
    0.796944
    0.801182
    0.793056
    0.797297
    101,197
    8,214,731
    Dec 06, 2019
    0.797041
    0.800370
    0.787660
    0.798321
    59,837.11
    8,225,280
    Dec 05, 2019
    0.796046
    0.798978
    0.788841
    0.797040
    40,771.92
    8,211,686
    Dec 04, 2019
    0.794891
    0.798392
    0.789171
    0.796046
    28,138.12
    8,201,440
    Dec 03, 2019
    0.792027
    0.799250
    0.789463
    0.798401
    26,392.22
    8,225,704
    Dec 02, 2019
    0.796628
    0.798957
    0.788802
    0.796110
    25,139.35
    8,202,101
    Dec 01, 2019
    0.794958
    0.798786
    0.788098
    0.794677
    49,541.50
    8,187,341
    Nov 30, 2019
    0.792426
    0.799373
    0.788684
    0.797159
    37,893.64
    8,212,905
    Nov 29, 2019
    0.798261
    0.800924
    0.789501
    0.792426
    29,420.61
    8,164,146
    Nov 28, 2019
    0.800002
    0.800317
    0.789372
    0.798255
    40,001.54
    8,224,203
    Nov 27, 2019
    0.791127
    0.801576
    0.789425
    0.792003
    34,556.53
    8,159,789
    Nov 26, 2019
    0.794886
    0.799726
    0.789118
    0.791160
    27,813.78
    8,151,103
    Nov 25, 2019
    0.797729
    0.800124
    0.788824
    0.789922
    53,683.69
    8,138,353
    Nov 24, 2019
    0.794738
    0.799404
    0.789567
    0.797755
    33,650.83
    8,219,048
    Nov 23, 2019
    0.790852
    0.799300
    0.789000
    0.790906
    23,993.94
    8,148,489
    Nov 22, 2019
    0.796662
    0.798961
    0.788672
    0.789781
    33,797.38
    8,136,892
    Nov 21, 2019
    0.798637
    0.799331
    0.788322
    0.796650
    31,360.69
    8,207,665
    Nov 20, 2019
    0.797284
    0.799365
    0.791003
    0.798639
    39,174.09
    8,228,162
    Nov 19, 2019
    0.798088
    0.798796
    0.788891
    0.797284
    76,871.36
    8,214,200
    Nov 18, 2019
    0.789516
    0.799016
    0.789065
    0.798094
    63,388.39
    8,222,538
    Nov 17, 2019
    0.795608
    0.799060
    0.789344
    0.798043
    98,053.47
    8,222,020
    Nov 16, 2019
    0.797376
    0.799304
    0.789311
    0.795608
    27,763.43
    8,196,933
    Nov 15, 2019
    0.792750
    0.798957
    0.789202
    0.798816
    114,419
    8,229,977
    Nov 14, 2019
    0.796654
    0.798937
    0.789347
    0.791604
    137,993
    8,155,679

    * Earliest data in range (UTC time)

    ** Latest data in range (UTC time)

About Anchor

Anchor aims to offer token users long-term price stability, preservation of purchasing power, and protection against inflation while hedging against daily market volatility.

Anchor Statistics

Anchor Price
$0.791964 USD
Anchor ROI
-0.44%
Market Rank
#319
Market Cap
$8,159,779 USD
24 Hour Volume
$27,319.17 USD
Circulating Supply
10,303,224 ANCT
Total Supply
759,493,671 ANCT
Max Supply
No Data
All Time High
$0.811912 USD
(Dec 08, 2019)
All Time Low
$0.513862 USD
(Nov 13, 2019)
52 Week High / Low
$0.811912 USD /
$0.513862 USD
90 Day High / Low
$0.811912 USD /
$0.513862 USD
30 Day High / Low
$0.811912 USD /
$0.787409 USD
7 Day High / Low
$0.811912 USD /
$0.787409 USD
24 Hour High / Low
$0.797658 USD /
$0.787414 USD
Yesterday's High / Low
$0.797658 USD /
$0.787414 USD
Yesterday's Open / Close
$0.789895 USD /
$0.795804 USD
Yesterday's Change
$0.005908 USD (0.75%)
Yesterday's Volume
$21,808.98 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.