ANCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.012273 | -0.000589 | -4.58% | 0.01304 | 0.013233 | 0.01168 | 1,191,474.00 |
Jun 13 2024 | 0.012862 | -0.000575 | -4.28% | 0.013461 | 0.0141 | 0.01139 | 1,253,561.00 |
Jun 12 2024 | 0.013437 | 0.00093 | 7.44% | 0.012501 | 0.0142 | 0.011442 | 2,103,324.00 |
Jun 11 2024 | 0.012507 | -0.000923 | -6.87% | 0.013451 | 0.013517 | 0.011255 | 1,522,494.00 |
Jun 10 2024 | 0.01343 | 0.000158 | 1.19% | 0.013275 | 0.013662 | 0.013037 | 1,098,456.00 |
Jun 09 2024 | 0.013272 | -0.000162 | -1.21% | 0.01343 | 0.013991 | 0.013265 | 1,121,530.00 |
Jun 08 2024 | 0.013434 | -0.000279 | -2.03% | 0.013727 | 0.013992 | 0.013111 | 1,058,201.00 |
Jun 07 2024 | 0.013713 | -0.000227 | -1.63% | 0.013935 | 0.014197 | 0.013112 | 1,208,336.00 |
Jun 06 2024 | 0.01394 | 0.000168 | 1.22% | 0.013753 | 0.014301 | 0.013715 | 1,137,879.00 |
Jun 05 2024 | 0.013772 | 0.000046 | 0.34% | 0.013887 | 0.014345 | 0.0137 | 1,168,437.00 |
Jun 04 2024 | 0.013726 | -0.000177 | -1.27% | 0.013907 | 0.014488 | 0.01351 | 850,046.00 |
Jun 03 2024 | 0.013903 | -0.000111 | -0.79% | 0.014 | 0.015074 | 0.013794 | 1,362,716.00 |
Jun 02 2024 | 0.014014 | 0.000078 | 0.56% | 0.013928 | 0.015581 | 0.0135 | 1,548,872.00 |
Jun 01 2024 | 0.013936 | -0.000527 | -3.64% | 0.014469 | 0.01502 | 0.013555 | 1,544,505.00 |
May 31 2024 | 0.014463 | -0.000795 | -5.21% | 0.015412 | 0.015544 | 0.014 | 5,023,119.00 |
May 30 2024 | 0.015258 | 0.000208 | 1.38% | 0.015084 | 0.016425 | 0.014001 | 2,372,213.00 |
May 29 2024 | 0.01505 | -0.000558 | -3.58% | 0.01553 | 0.015977 | 0.014829 | 1,741,258.00 |
May 28 2024 | 0.015608 | 0.000185 | 1.20% | 0.015419 | 0.015818 | 0.015155 | 1,325,993.00 |
May 27 2024 | 0.015423 | -0.000693 | -4.30% | 0.016106 | 0.016394 | 0.014829 | 1,330,987.00 |
May 26 2024 | 0.016116 | -0.000424 | -2.56% | 0.016541 | 0.01655 | 0.01608 | 703,802.00 |
May 25 2024 | 0.01654 | 0.000973 | 6.25% | 0.015463 | 0.017737 | 0.015397 | 1,305,570.00 |
May 24 2024 | 0.015567 | 0.000342 | 2.25% | 0.015118 | 0.015808 | 0.01405 | 1,446,819.00 |
May 23 2024 | 0.015225 | -0.001121 | -6.86% | 0.016317 | 0.01697 | 0.014108 | 1,460,058.00 |
May 22 2024 | 0.016346 | -0.000101 | -0.61% | 0.016401 | 0.016857 | 0.015124 | 964,853.00 |
May 21 2024 | 0.016447 | -0.000704 | -4.10% | 0.017101 | 0.017165 | 0.016101 | 1,087,014.00 |
May 20 2024 | 0.017151 | 0.000351 | 2.09% | 0.016816 | 0.017425 | 0.014507 | 1,454,170.00 |
May 19 2024 | 0.0168 | 0.000232 | 1.40% | 0.016547 | 0.016885 | 0.016191 | 937,035.00 |
May 18 2024 | 0.016568 | -0.000011 | -0.07% | 0.016582 | 0.017213 | 0.01627 | 1,055,484.00 |
May 17 2024 | 0.016579 | -0.000061 | -0.37% | 0.016654 | 0.016776 | 0.016301 | 987,702.00 |
May 16 2024 | 0.01664 | -0.000226 | -1.34% | 0.016865 | 0.017172 | 0.016542 | 904,444.00 |
May 15 2024 | 0.016866 | 0.000349 | 2.11% | 0.016512 | 0.017737 | 0.016308 | 1,258,137.00 |
May 14 2024 | 0.016517 | -0.000324 | -1.92% | 0.016828 | 0.01724 | 0.016002 | 1,431,883.00 |
May 13 2024 | 0.016841 | -0.000449 | -2.60% | 0.017271 | 0.017419 | 0.016666 | 993,303.00 |
May 12 2024 | 0.01729 | 0.00033 | 1.95% | 0.017001 | 0.017945 | 0.016815 | 1,198,051.00 |
May 11 2024 | 0.01696 | -0.000154 | -0.90% | 0.017107 | 0.017409 | 0.01686 | 983,435.00 |
May 10 2024 | 0.017114 | -0.000115 | -0.67% | 0.017269 | 0.019 | 0.016859 | 983,390.00 |
May 09 2024 | 0.017229 | 0.000471 | 2.81% | 0.016747 | 0.017999 | 0.01669 | 1,095,214.00 |
May 08 2024 | 0.016758 | -0.000126 | -0.75% | 0.016877 | 0.0195 | 0.016 | 1,761,090.00 |
May 07 2024 | 0.016884 | -0.001721 | -9.25% | 0.018654 | 0.018725 | 0.016086 | 1,407,019.00 |
May 06 2024 | 0.018605 | 0.000772 | 4.33% | 0.017857 | 0.019767 | 0.017785 | 1,209,921.00 |
May 05 2024 | 0.017833 | 0.000392 | 2.25% | 0.017202 | 0.019764 | 0.016814 | 1,137,084.00 |
May 04 2024 | 0.017441 | 0.000588 | 3.49% | 0.01662 | 0.017441 | 0.016298 | 929,073.00 |
May 03 2024 | 0.016853 | 0.000293 | 1.77% | 0.016568 | 0.019649 | 0.016073 | 1,527,944.00 |
May 02 2024 | 0.01656 | 0.001247 | 8.14% | 0.015448 | 0.017855 | 0.014672 | 986,702.00 |
May 01 2024 | 0.015313 | -0.000444 | -2.82% | 0.015703 | 0.017024 | 0.0145 | 1,299,640.00 |
Apr 30 2024 | 0.015757 | -0.001245 | -7.32% | 0.017017 | 0.017229 | 0.015485 | 998,361.00 |
Apr 29 2024 | 0.017002 | -0.000729 | -4.11% | 0.017555 | 0.017956 | 0.016677 | 838,109.00 |
Apr 28 2024 | 0.017731 | 0.000659 | 3.86% | 0.017022 | 0.019 | 0.016666 | 1,003,328.00 |
Apr 27 2024 | 0.017072 | -0.000601 | -3.40% | 0.017708 | 0.017914 | 0.016002 | 1,258,735.00 |
Apr 26 2024 | 0.017673 | -0.000866 | -4.67% | 0.018577 | 0.018933 | 0.017 | 1,145,931.00 |
Apr 25 2024 | 0.018539 | -0.001547 | -7.70% | 0.019868 | 0.020614 | 0.017094 | 707,501.00 |
Apr 24 2024 | 0.020086 | -0.001774 | -8.12% | 0.021453 | 0.021854 | 0.019113 | 1,159,424.00 |
Apr 23 2024 | 0.02186 | 0.001646 | 8.14% | 0.020272 | 0.024147 | 0.019301 | 1,765,925.00 |
Apr 22 2024 | 0.020214 | 0.001604 | 8.62% | 0.01857 | 0.022566 | 0.01835 | 1,124,497.00 |
Apr 21 2024 | 0.01861 | -0.000039 | -0.21% | 0.018823 | 0.0205 | 0.018059 | 1,481,252.00 |
Apr 20 2024 | 0.018649 | 0.002039 | 12.28% | 0.016609 | 0.022222 | 0.016068 | 1,951,176.00 |
Apr 19 2024 | 0.01661 | -0.000166 | -0.99% | 0.01683 | 0.019113 | 0.015101 | 1,150,669.00 |
Apr 18 2024 | 0.016776 | 0.002341 | 16.22% | 0.01444 | 0.018 | 0.014339 | 1,259,016.00 |
Apr 17 2024 | 0.014435 | -0.001663 | -10.33% | 0.016361 | 0.017122 | 0.013888 | 1,306,581.00 |
Apr 16 2024 | 0.016098 | 0.000355 | 2.25% | 0.015516 | 0.0184 | 0.012213 | 1,975,256.00 |
Apr 15 2024 | 0.015743 | -0.000524 | -3.22% | 0.016299 | 0.017235 | 0.015407 | 1,067,619.00 |
Apr 14 2024 | 0.016267 | 0.001041 | 6.84% | 0.015224 | 0.016578 | 0.014668 | 1,400,851.00 |
Apr 13 2024 | 0.015226 | -0.001343 | -8.11% | 0.017843 | 0.019257 | 0.0125 | 1,337,684.00 |
Apr 12 2024 | 0.016569 | -0.003631 | -17.98% | 0.020177 | 0.02047 | 0.016111 | 1,278,814.00 |
Apr 11 2024 | 0.0202 | 0.000202 | 1.01% | 0.020096 | 0.021043 | 0.019808 | 1,129,327.00 |
Apr 10 2024 | 0.019998 | -0.001007 | -4.79% | 0.020785 | 0.0215 | 0.018909 | 1,314,023.00 |
Apr 09 2024 | 0.021005 | -0.001201 | -5.41% | 0.022725 | 0.022845 | 0.020637 | 1,563,738.00 |
Apr 08 2024 | 0.022206 | 0.00091 | 4.27% | 0.021135 | 0.022334 | 0.020202 | 2,003,325.00 |
Apr 07 2024 | 0.021296 | 0.000242 | 1.15% | 0.020969 | 0.023558 | 0.020637 | 1,726,182.00 |
Apr 06 2024 | 0.021054 | 0.00051 | 2.48% | 0.020578 | 0.022832 | 0.019733 | 1,345,708.00 |
Apr 05 2024 | 0.020544 | -0.000272 | -1.31% | 0.020722 | 0.024278 | 0.020 | 1,738,972.00 |
Apr 04 2024 | 0.020816 | 0.001788 | 9.40% | 0.019038 | 0.02409 | 0.018145 | 2,597,529.00 |
Apr 03 2024 | 0.019028 | -0.002798 | -12.82% | 0.021169 | 0.029 | 0.018802 | 4,977,031.00 |
Apr 02 2024 | 0.021826 | 0.004808 | 28.25% | 0.016927 | 0.027035 | 0.0152 | 3,891,171.00 |
Apr 01 2024 | 0.017018 | -0.000803 | -4.51% | 0.017709 | 0.018287 | 0.016666 | 1,666,262.00 |
Mar 31 2024 | 0.017821 | 0.000418 | 2.40% | 0.01738 | 0.018694 | 0.017228 | 1,442,141.00 |
Mar 30 2024 | 0.017403 | -0.000881 | -4.82% | 0.018556 | 0.019648 | 0.017228 | 1,820,542.00 |
Mar 29 2024 | 0.018284 | -0.001035 | -5.36% | 0.019369 | 0.019435 | 0.01748 | 2,247,553.00 |
Mar 28 2024 | 0.019319 | -0.00099 | -4.87% | 0.020 | 0.021369 | 0.018302 | 2,762,778.00 |
Mar 27 2024 | 0.020309 | -0.002775 | -12.02% | 0.022807 | 0.025 | 0.020 | 3,104,340.00 |
Mar 26 2024 | 0.023084 | 0.001934 | 9.14% | 0.02098 | 0.023084 | 0.0191 | 2,658,003.00 |
Mar 25 2024 | 0.02115 | 0.001284 | 6.46% | 0.020321 | 0.025 | 0.019751 | 3,442,110.00 |
Mar 24 2024 | 0.019866 | -0.00011 | -0.55% | 0.019661 | 0.022 | 0.0186 | 3,087,365.00 |
Mar 23 2024 | 0.019976 | -0.002023 | -9.20% | 0.021765 | 0.026 | 0.018303 | 6,021,583.00 |
Mar 22 2024 | 0.021999 | 0.007135 | 48.00% | 0.015458 | 0.021999 | 0.015426 | 4,736,107.00 |
Mar 21 2024 | 0.014864 | -0.001594 | -9.69% | 0.016553 | 0.016848 | 0.01404 | 3,181,368.00 |
Mar 20 2024 | 0.016458 | 0.00155 | 10.40% | 0.014903 | 0.017899 | 0.013515 | 2,589,811.00 |
Mar 19 2024 | 0.014908 | -0.000287 | -1.89% | 0.01539 | 0.015428 | 0.014004 | 2,747,535.00 |
Mar 18 2024 | 0.015195 | -0.001662 | -9.86% | 0.01588 | 0.0175 | 0.015183 | 2,073,220.00 |
Mar 17 2024 | 0.016857 | 0.001187 | 7.57% | 0.015867 | 0.01709 | 0.015081 | 1,946,015.00 |
Mar 16 2024 | 0.01567 | -0.002083 | -11.73% | 0.017611 | 0.017916 | 0.015002 | 2,542,024.00 |