Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ANCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.00000371 | 0.00000008 | 2.20% | 0.00000363 | 0.00000377 | 0.00000357 | 357,121.00 |
| Jul 01 2024 | 0.00000363 | -0.00000010 | -2.68% | 0.00000357 | 0.00000380 | 0.00000336 | 325,529.00 |
| Jun 30 2024 | 0.00000373 | 0.00000036 | 10.68% | 0.00000337 | 0.00000508 | 0.00000335 | 293,470.00 |
| Jun 29 2024 | 0.00000337 | 0.00000013 | 4.01% | 0.00000324 | 0.00000340 | 0.00000321 | 879,301.00 |
| Jun 28 2024 | 0.00000324 | 0.00000013 | 4.18% | 0.00000317 | 0.00000335 | 0.00000305 | 896,135.00 |
| Jun 27 2024 | 0.00000311 | -0.00000029 | -8.53% | 0.00000341 | 0.00000355 | 0.00000290 | 781,145.00 |
| Jun 26 2024 | 0.00000340 | 0.00000012 | 3.66% | 0.00000328 | 0.00000370 | 0.00000321 | 716,641.00 |
| Jun 25 2024 | 0.00000328 | -0.00000028 | -7.87% | 0.00000354 | 0.00000358 | 0.00000319 | 789,907.00 |
| Jun 24 2024 | 0.00000356 | 0.00000027 | 8.21% | 0.00000329 | 0.00000377 | 0.00000314 | 792,018.00 |
| Jun 23 2024 | 0.00000329 | -0.00000004 | -1.20% | 0.00000334 | 0.00000365 | 0.00000313 | 833,864.00 |
| Jun 22 2024 | 0.00000333 | -0.00000039 | -10.48% | 0.00000373 | 0.00000375 | 0.00000312 | 807,671.00 |
| Jun 21 2024 | 0.00000372 | 0.00 | 0.00% | 0.00000372 | 0.00000377 | 0.00000368 | 761,711.00 |
| Jun 20 2024 | 0.00000372 | 0.00000004 | 1.09% | 0.00000368 | 0.00000375 | 0.00000353 | 729,163.00 |
| Jun 19 2024 | 0.00000368 | 0.00000005 | 1.38% | 0.00000363 | 0.00000382 | 0.00000323 | 816,652.00 |
| Jun 18 2024 | 0.00000363 | 0.00000013 | 3.71% | 0.00000350 | 0.00000364 | 0.00000338 | 838,820.00 |
| Jun 17 2024 | 0.00000350 | 0.00000001 | 0.29% | 0.00000349 | 0.00000362 | 0.00000342 | 691,674.00 |
| Jun 16 2024 | 0.00000349 | 0.00000012 | 3.56% | 0.00000337 | 0.00000352 | 0.00000336 | 839,677.00 |
| Jun 15 2024 | 0.00000337 | -0.00000014 | -3.99% | 0.00000351 | 0.00000360 | 0.00000334 | 807,774.00 |
| Jun 14 2024 | 0.00000351 | -0.00000030 | -7.87% | 0.00000381 | 0.00000381 | 0.00000341 | 700,673.00 |
| Jun 13 2024 | 0.00000381 | 0.00000003 | 0.79% | 0.00000378 | 0.00000391 | 0.00000345 | 587,690.00 |
| Jun 12 2024 | 0.00000378 | 0.00000021 | 5.88% | 0.00000357 | 0.00000390 | 0.00000322 | 781,792.00 |
| Jun 11 2024 | 0.00000357 | -0.00000009 | -2.46% | 0.00000366 | 0.00000385 | 0.00000342 | 778,138.00 |
| Jun 10 2024 | 0.00000366 | 0.00000007 | 1.95% | 0.00000359 | 0.00000370 | 0.00000358 | 655,575.00 |
| Jun 09 2024 | 0.00000359 | -0.00000005 | -1.37% | 0.00000365 | 0.00000375 | 0.00000358 | 558,055.00 |
| Jun 08 2024 | 0.00000364 | -0.00000006 | -1.62% | 0.00000370 | 0.00000379 | 0.00000359 | 642,827.00 |
| 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 |
