Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ANCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.016588 | -0.0001 | -0.60% | 0.016682 | 0.017002 | 0.016245 | 484,172.00 |
| May 16 2024 | 0.016688 | -0.000292 | -1.72% | 0.016975 | 0.017035 | 0.016467 | 224,862.00 |
| May 15 2024 | 0.01698 | 0.000492 | 2.98% | 0.016506 | 0.017866 | 0.016353 | 223,240.00 |
| May 14 2024 | 0.016488 | -0.00026 | -1.55% | 0.016796 | 0.017126 | 0.016009 | 387,358.00 |
| May 13 2024 | 0.016748 | -0.000566 | -3.27% | 0.01675 | 0.017344 | 0.015788 | 749,045.00 |
| May 12 2024 | 0.017314 | 0.000294 | 1.72% | 0.01707 | 0.017508 | 0.01707 | 358,176.00 |
| May 11 2024 | 0.017021 | -0.000588 | -3.34% | 0.017628 | 0.017758 | 0.016862 | 246,603.00 |
| May 10 2024 | 0.017608 | 0.00031 | 1.79% | 0.0173 | 0.018567 | 0.01683 | 300,688.00 |
| May 09 2024 | 0.017299 | 0.000562 | 3.36% | 0.01675 | 0.017503 | 0.016667 | 323,859.00 |
| May 08 2024 | 0.016737 | -0.000225 | -1.33% | 0.016869 | 0.01854 | 0.01642 | 376,903.00 |
| May 07 2024 | 0.016962 | -0.00191 | -10.12% | 0.018871 | 0.018959 | 0.016617 | 97,800.00 |
| May 06 2024 | 0.018872 | 0.001281 | 7.28% | 0.016406 | 0.019492 | 0.016224 | 483,660.00 |
| May 05 2024 | 0.017591 | 0.000448 | 2.61% | 0.017138 | 0.019452 | 0.016914 | 117,936.00 |
| May 04 2024 | 0.017143 | 0.000312 | 1.85% | 0.016625 | 0.017296 | 0.016315 | 243,209.00 |
| May 03 2024 | 0.016831 | -0.000986 | -5.53% | 0.017817 | 0.019604 | 0.01635 | 167,515.00 |
| May 02 2024 | 0.017817 | 0.00295 | 19.84% | 0.014851 | 0.017854 | 0.014451 | 151,887.00 |
| May 01 2024 | 0.014868 | -0.000724 | -4.64% | 0.015538 | 0.017288 | 0.014465 | 272,728.00 |
| Apr 30 2024 | 0.015592 | -0.001835 | -10.53% | 0.01739 | 0.017609 | 0.015264 | 139,790.00 |
| Apr 29 2024 | 0.017427 | 0.000055 | 0.32% | 0.016406 | 0.017777 | 0.016224 | 464,788.00 |
| Apr 28 2024 | 0.017372 | 0.000324 | 1.90% | 0.017049 | 0.018657 | 0.016906 | 257,333.00 |
| Apr 27 2024 | 0.017048 | -0.000721 | -4.06% | 0.0176 | 0.018024 | 0.016463 | 357,889.00 |
| Apr 26 2024 | 0.017769 | -0.000732 | -3.96% | 0.01849 | 0.018498 | 0.016947 | 197,641.00 |
| Apr 25 2024 | 0.018502 | -0.001656 | -8.22% | 0.020187 | 0.020388 | 0.018095 | 141,356.00 |
| Apr 24 2024 | 0.020157 | -0.002183 | -9.77% | 0.022363 | 0.022723 | 0.019202 | 147,261.00 |
| Apr 23 2024 | 0.02234 | 0.00211 | 10.43% | 0.020223 | 0.023904 | 0.019506 | 172,999.00 |
| Apr 22 2024 | 0.020231 | 0.001439 | 7.66% | 0.016406 | 0.021922 | 0.016224 | 621,022.00 |
| Apr 21 2024 | 0.018792 | 0.000198 | 1.06% | 0.018583 | 0.019676 | 0.018034 | 93,320.00 |
| Apr 20 2024 | 0.018595 | 0.002117 | 12.85% | 0.016406 | 0.021196 | 0.016224 | 188,526.00 |
| Apr 19 2024 | 0.016477 | -0.000606 | -3.55% | 0.017053 | 0.018334 | 0.015463 | 217,357.00 |
| Apr 18 2024 | 0.017083 | 0.002617 | 18.09% | 0.014499 | 0.017419 | 0.014285 | 479,482.00 |
| Apr 17 2024 | 0.014466 | -0.000498 | -3.33% | 0.014953 | 0.01662 | 0.014091 | 240,215.00 |
| Apr 16 2024 | 0.014963 | -0.000607 | -3.90% | 0.015546 | 0.018415 | 0.012972 | 132,974.00 |
| Apr 15 2024 | 0.015571 | -0.000805 | -4.92% | 0.021967 | 0.022644 | 0.015553 | 690,924.00 |
| Apr 14 2024 | 0.016375 | 0.00196 | 13.60% | 0.014318 | 0.016663 | 0.013914 | 212,498.00 |
| Apr 13 2024 | 0.014415 | -0.002775 | -16.14% | 0.017111 | 0.018694 | 0.013826 | 79,742.00 |
| Apr 12 2024 | 0.01719 | -0.003082 | -15.20% | 0.020252 | 0.020297 | 0.017004 | 291,411.00 |
| Apr 11 2024 | 0.020272 | 0.000306 | 1.53% | 0.019943 | 0.021112 | 0.019834 | 257,883.00 |
| Apr 10 2024 | 0.019966 | -0.001019 | -4.86% | 0.020963 | 0.020963 | 0.018879 | 196,496.00 |
| Apr 09 2024 | 0.020985 | -0.000958 | -4.37% | 0.021967 | 0.022644 | 0.020485 | 116,143.00 |
| Apr 08 2024 | 0.021943 | -0.000308 | -1.38% | 0.013953 | 0.022351 | 0.013724 | 564,988.00 |
| Apr 07 2024 | 0.022252 | 0.000563 | 2.60% | 0.021638 | 0.022712 | 0.020482 | 39,440.00 |
| Apr 06 2024 | 0.021689 | 0.001238 | 6.05% | 0.020381 | 0.022126 | 0.020019 | 66,521.00 |
| Apr 05 2024 | 0.020451 | -0.00048 | -2.29% | 0.020949 | 0.02325 | 0.02022 | 113,851.00 |
| Apr 04 2024 | 0.020931 | 0.001885 | 9.90% | 0.019203 | 0.022537 | 0.018586 | 192,737.00 |
| Apr 03 2024 | 0.019046 | -0.000948 | -4.74% | 0.021002 | 0.028943 | 0.019031 | 158,594.00 |
| Apr 02 2024 | 0.019994 | 0.002948 | 17.29% | 0.017005 | 0.024643 | 0.015176 | 452,861.00 |
| Apr 01 2024 | 0.017047 | -0.000328 | -1.89% | 0.013953 | 0.018915 | 0.013724 | 772,423.00 |
| Mar 31 2024 | 0.017375 | -0.000095 | -0.54% | 0.017471 | 0.018228 | 0.01725 | 257,178.00 |
| Mar 30 2024 | 0.01747 | -0.001058 | -5.71% | 0.018224 | 0.019434 | 0.017446 | 117,376.00 |
| Mar 29 2024 | 0.018528 | -0.000861 | -4.44% | 0.019378 | 0.01938 | 0.017859 | 258,650.00 |
| Mar 28 2024 | 0.019389 | -0.00147 | -7.05% | 0.020441 | 0.020489 | 0.018678 | 451,504.00 |
| Mar 27 2024 | 0.020859 | -0.000839 | -3.87% | 0.021703 | 0.02437 | 0.020269 | 382,720.00 |
| Mar 26 2024 | 0.021698 | 0.000642 | 3.05% | 0.021066 | 0.021817 | 0.019289 | 477,555.00 |
| Mar 25 2024 | 0.021056 | 0.001012 | 5.05% | 0.013953 | 0.022933 | 0.013724 | 863,834.00 |
| Mar 24 2024 | 0.020044 | 0.000119 | 0.60% | 0.019643 | 0.020983 | 0.018551 | 623,523.00 |
| Mar 23 2024 | 0.019925 | -0.001936 | -8.86% | 0.021938 | 0.024346 | 0.018517 | 497,937.00 |
| Mar 22 2024 | 0.021861 | 0.006355 | 40.98% | 0.015242 | 0.021867 | 0.015242 | 849,691.00 |
| Mar 21 2024 | 0.015506 | -0.001025 | -6.20% | 0.016483 | 0.016883 | 0.014787 | 659,116.00 |
| Mar 20 2024 | 0.016531 | 0.001776 | 12.04% | 0.014691 | 0.017101 | 0.013946 | 405,405.00 |
| Mar 19 2024 | 0.014755 | -0.000541 | -3.54% | 0.01527 | 0.015451 | 0.014148 | 613,314.00 |
| Mar 18 2024 | 0.015297 | -0.001564 | -9.28% | 0.013953 | 0.019536 | 0.013724 | 1,072,854.00 |
| Mar 17 2024 | 0.016861 | 0.001373 | 8.87% | 0.015617 | 0.01702 | 0.015447 | 602,239.00 |
| Mar 16 2024 | 0.015488 | -0.002246 | -12.67% | 0.01776 | 0.017902 | 0.014973 | 843,692.00 |
| Mar 15 2024 | 0.017734 | -0.000057 | -0.32% | 0.013953 | 0.018291 | 0.013724 | 1,152,167.00 |
| Mar 14 2024 | 0.017791 | -0.001441 | -7.49% | 0.018611 | 0.018937 | 0.017615 | 816,575.00 |
| Mar 13 2024 | 0.019232 | -0.000715 | -3.58% | 0.019924 | 0.020166 | 0.01833 | 589,062.00 |
| Mar 12 2024 | 0.019947 | -0.000769 | -3.71% | 0.020531 | 0.020585 | 0.017765 | 748,411.00 |
| Mar 11 2024 | 0.020715 | 0.000201 | 0.98% | 0.013953 | 0.021004 | 0.013724 | 1,106,373.00 |
| Mar 10 2024 | 0.020515 | -0.000915 | -4.27% | 0.021393 | 0.022258 | 0.019675 | 634,650.00 |
| Mar 09 2024 | 0.021429 | -0.001734 | -7.49% | 0.023158 | 0.023162 | 0.0206 | 533,492.00 |
| Mar 08 2024 | 0.023164 | 0.002879 | 14.19% | 0.020342 | 0.024464 | 0.019665 | 637,754.00 |
| Mar 07 2024 | 0.020284 | -0.000953 | -4.49% | 0.021297 | 0.023221 | 0.019143 | 467,750.00 |
| Mar 06 2024 | 0.021237 | -0.00168 | -7.33% | 0.021751 | 0.027525 | 0.019405 | 435,494.00 |
| Mar 05 2024 | 0.022917 | 0.006139 | 36.59% | 0.016897 | 0.029456 | 0.015703 | 663,912.00 |
| Mar 04 2024 | 0.016779 | 0.001696 | 11.25% | 0.013953 | 0.017618 | 0.013724 | 957,433.00 |
| Mar 03 2024 | 0.015082 | -0.000728 | -4.60% | 0.015701 | 0.016797 | 0.013971 | 1,053,918.00 |
| Mar 02 2024 | 0.01581 | 0.001838 | 13.15% | 0.013969 | 0.015929 | 0.01342 | 1,038,428.00 |
| Mar 01 2024 | 0.013972 | 0.000383 | 2.82% | 0.013539 | 0.016658 | 0.013539 | 1,015,017.00 |
| Feb 29 2024 | 0.01359 | 0.000315 | 2.37% | 0.0128 | 0.014838 | 0.012594 | 1,012,226.00 |
| Feb 28 2024 | 0.013275 | -0.000501 | -3.64% | 0.01379 | 0.014258 | 0.012891 | 1,125,334.00 |
| Feb 27 2024 | 0.013776 | -0.000169 | -1.21% | 0.013953 | 0.014293 | 0.013724 | 1,048,867.00 |
| Feb 26 2024 | 0.013945 | 0.00037 | 2.73% | 0.013336 | 0.01561 | 0.012803 | 935,954.00 |
| Feb 25 2024 | 0.013575 | 0.000027 | 0.20% | 0.013558 | 0.015016 | 0.013299 | 1,123,918.00 |
| Feb 24 2024 | 0.013547 | -0.00011 | -0.81% | 0.013646 | 0.013665 | 0.013235 | 1,062,212.00 |
| Feb 23 2024 | 0.013657 | 0.000172 | 1.28% | 0.013477 | 0.01394 | 0.01318 | 845,272.00 |
| Feb 22 2024 | 0.013484 | 0.000352 | 2.68% | 0.013025 | 0.015203 | 0.012706 | 820,870.00 |
| Feb 21 2024 | 0.013132 | -0.000224 | -1.68% | 0.013336 | 0.013368 | 0.012803 | 911,043.00 |
| Feb 20 2024 | 0.013357 | -0.000699 | -4.97% | 0.014053 | 0.014053 | 0.013086 | 913,745.00 |
| Feb 19 2024 | 0.014055 | -0.000397 | -2.75% | 0.011741 | 0.014737 | 0.011131 | 884,424.00 |
| Feb 18 2024 | 0.014453 | 0.000651 | 4.72% | 0.014044 | 0.014504 | 0.013903 | 936,083.00 |
| Feb 17 2024 | 0.013801 | 0.000451 | 3.38% | 0.013313 | 0.014418 | 0.013183 | 996,519.00 |
