Dark

ANCUSD
Anchor / United States Dollar (FTX:ANC/USD)
crypto

Inactive

Sep 12, 2022 10:00:00 AM EDT

0.1443USD-11.503%(-0.0188)89,2300

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-12	0.16300	0.16925	0.14275	0.14500	-11.043%	89,230	0.000%
2022-09-11	0.18225	0.19175	0.15325	0.16300	-10.562%	569,992	-11.043%
2022-09-10	0.15275	0.21550	0.14750	0.18225	+19.313%	1,531,731	-20.439%
2022-09-09	0.10625	0.21025	0.10375	0.15275	+43.765%	2,739,793	-5.074%
2022-09-08	0.09250	0.12750	0.09250	0.10625	+14.865%	988,525	+36.471%
2022-09-07	0.09175	0.09700	0.08575	0.09250	+0.817%	97,861	+56.757%
2022-09-06	0.09375	0.11225	0.08725	0.09175	-2.133%	558,910	+58.038%
2022-09-05	0.08875	0.09650	0.08575	0.09375	+5.634%	292,179	+54.667%
2022-09-04	0.08850	0.09000	0.08600	0.08875	+0.282%	18,956	+63.380%
2022-09-03	0.09025	0.09375	0.08525	0.08850	-1.939%	74,789	+63.842%
2022-09-02	0.09925	0.10225	0.08825	0.09025	-9.068%	161,451	+60.665%
2022-09-01	0.09225	0.11950	0.08775	0.09925	+7.588%	1,055,647	+46.096%
2022-08-31	0.08300	0.09800	0.08125	0.09225	+11.145%	212,754	+57.182%
2022-08-30	0.08350	0.08750	0.07825	0.08300	-0.599%	42,343	+74.699%
2022-08-29	0.07800	0.08600	0.07500	0.08350	+7.051%	75,652	+73.653%
2022-08-28	0.08050	0.08275	0.07650	0.07800	-3.106%	21,722	+85.897%
2022-08-27	0.08125	0.08250	0.07725	0.08050	-0.923%	63,981	+80.124%
2022-08-26	0.09375	0.09425	0.08000	0.08125	-13.333%	77,573	+78.462%
2022-08-25	0.08900	0.09575	0.08500	0.09375	+5.337%	1,280,629	+54.667%
2022-08-24	0.09250	0.09250	0.08625	0.08900	-3.784%	71,481	+62.921%
2022-08-23	0.08725	0.09400	0.08425	0.09250	+6.017%	140,935	+56.757%
2022-08-22	0.08900	0.08900	0.08250	0.08725	-1.966%	5,008	+66.189%
2022-08-21	0.08525	0.09000	0.08450	0.08900	+4.399%	74,241	+62.921%
2022-08-20	0.08450	0.09075	0.07900	0.08525	+0.888%	76,681	+70.088%
2022-08-19	0.09175	0.09375	0.07850	0.08450	-7.902%	352,836	+71.598%
2022-08-18	0.10275	0.10350	0.08425	0.09175	-10.706%	542,902	+58.038%
2022-08-17	0.11075	0.11175	0.09925	0.10275	-7.223%	545,765	+41.119%
2022-08-16	0.11100	0.11250	0.10975	0.11075	-0.225%	42,839	+30.926%
2022-08-15	0.11375	0.11775	0.10875	0.11100	-2.418%	105,896	+30.631%
2022-08-14	0.11200	0.12525	0.11200	0.11375	+1.563%	367,447	+27.473%
2022-08-13	0.11550	0.11575	0.11200	0.11200	-3.030%	128,285	+29.464%
2022-08-12	0.11225	0.11550	0.10975	0.11550	+2.895%	109,975	+25.541%
2022-08-11	0.11550	0.11775	0.11175	0.11225	-2.814%	87,797	+29.176%
2022-08-10	0.11200	0.11675	0.10825	0.11550	+3.125%	230,435	+25.541%
2022-08-09	0.11650	0.13000	0.10400	0.11200	-3.863%	592,500	+29.464%
2022-08-08	0.11550	0.11925	0.11550	0.11650	+0.866%	100,404	+24.464%
2022-08-07	0.11475	0.12025	0.11400	0.11550	+0.654%	164,878	+25.541%
2022-08-06	0.11575	0.11725	0.11425	0.11475	-0.864%	72,994	+26.362%
2022-08-05	0.11300	0.11675	0.11250	0.11575	+2.434%	153,715	+25.270%
2022-08-04	0.11475	0.11625	0.11225	0.11300	-1.525%	117,441	+28.319%
2022-08-03	0.11300	0.11600	0.11150	0.11475	+1.549%	159,372	+26.362%
2022-08-02	0.11925	0.12100	0.10975	0.11300	-5.241%	235,013	+28.319%
2022-08-01	0.11550	0.13900	0.11450	0.11925	+3.247%	1,035,676	+21.593%
2022-07-31	0.11450	0.12625	0.11375	0.11550	+0.873%	397,655	+25.541%
2022-07-30	0.11450	0.11975	0.11375	0.11450	0.000%	143,854	+26.638%
2022-07-29	0.11575	0.12400	0.11350	0.11450	-1.080%	180,783	+26.638%
2022-07-28	0.11400	0.11850	0.11125	0.11575	+1.535%	335,560	+25.270%
2022-07-27	0.10875	0.11650	0.10800	0.11400	+4.828%	351,011	+27.193%
2022-07-26	0.10875	0.10950	0.10300	0.10875	0.000%	1,016,665	+33.333%
2022-07-25	0.11850	0.11850	0.10875	0.10875	-8.228%	379,160	+33.333%
2022-07-24	0.12175	0.12250	0.11800	0.11850	-2.669%	74,440	+22.363%
2022-07-23	0.11750	0.12475	0.11650	0.12175	+3.617%	313,271	+19.097%
2022-07-22	0.12075	0.14000	0.10175	0.11750	-2.692%	548,700	+23.404%
2022-07-21	0.12600	0.12825	0.11375	0.12075	-4.167%	184,827	+20.083%
2022-07-20	0.12000	0.13875	0.11900	0.12600	+5.000%	1,133,967	+15.079%
2022-07-19	0.12050	0.12300	0.11600	0.12000	-0.415%	184,843	+20.833%
2022-07-18	0.11175	0.12675	0.11150	0.12050	+7.830%	328,571	+20.332%
2022-07-17	0.11925	0.12100	0.11050	0.11175	-6.289%	181,628	+29.754%
2022-07-16	0.12100	0.12100	0.11475	0.11925	-1.446%	95,588	+21.593%
2022-07-15	0.11775	0.12975	0.11650	0.12100	+2.760%	259,312	+19.835%
2022-07-14	0.11950	0.12150	0.11350	0.11775	-1.464%	236,127	+23.142%
2022-07-13	0.11250	0.12975	0.11225	0.11950	+6.222%	336,462	+21.339%
2022-07-12	0.11400	0.11800	0.10675	0.11250	-1.316%	274,240	+28.889%
2022-07-11	0.12425	0.12475	0.11275	0.11400	-8.249%	137,708	+27.193%
2022-07-10	0.12975	0.13100	0.12075	0.12425	-4.239%	217,808	+16.700%
2022-07-09	0.13975	0.14000	0.11375	0.12975	-7.156%	601,026	+11.753%
2022-07-08	0.14400	0.14825	0.13975	0.13975	-2.951%	146,350	+3.757%
2022-07-07	0.14100	0.14625	0.13900	0.14400	+2.128%	318,840	+0.694%
2022-07-06	0.14000	0.14300	0.13900	0.14100	+0.714%	43,862	+2.837%
2022-07-05	0.14275	0.14775	0.13725	0.14000	-1.926%	176,375	+3.571%
2022-07-04	0.14425	0.15000	0.13900	0.14275	-1.040%	206,367	+1.576%
2022-07-03	0.13950	0.14450	0.13700	0.14425	+3.405%	161,858	+0.520%
2022-07-02	0.14475	0.14675	0.13725	0.13950	-3.627%	250,491	+3.943%
2022-07-01	0.14350	0.15275	0.13650	0.14475	+0.871%	384,063	+0.173%
2022-06-30	0.18775	0.19300	0.13475	0.14350	-23.569%	785,658	+1.045%
2022-06-29	0.14750	0.19600	0.14600	0.18775	+27.288%	1,109,174	-22.770%
2022-06-28	0.14850	0.15375	0.13750	0.14750	-0.673%	464,120	-1.695%
2022-06-27	0.14375	0.17325	0.13325	0.14850	+3.304%	810,035	-2.357%
2022-06-26	0.13375	0.15000	0.13050	0.14375	+7.477%	329,666	+0.870%
2022-06-25	0.13225	0.13875	0.12800	0.13375	+1.134%	398,432	+8.411%
2022-06-24	0.13100	0.13850	0.12650	0.13225	+0.954%	528,031	+9.641%
2022-06-23	0.12800	0.13425	0.12375	0.13100	+2.344%	356,138	+10.687%
2022-06-22	0.12350	0.14125	0.12000	0.12800	+3.644%	696,374	+13.281%
2022-06-21	0.11850	0.15375	0.11800	0.12350	+4.219%	798,718	+17.409%
2022-06-20	0.13300	0.13600	0.11450	0.11850	-10.902%	1,014,709	+22.363%
2022-06-19	0.09100	0.15150	0.08525	0.13300	+46.154%	1,338,454	+9.023%
2022-06-18	0.10600	0.10725	0.08100	0.09100	-14.151%	701,546	+59.341%
2022-06-17	0.10450	0.10850	0.10325	0.10600	+1.435%	239,697	+36.792%
2022-06-16	0.11750	0.12625	0.10250	0.10450	-11.064%	285,132	+38.756%
2022-06-15	0.11475	0.11800	0.10000	0.11750	+2.397%	592,871	+23.404%
2022-06-14	0.11250	0.12075	0.10500	0.11475	+2.000%	311,509	+26.362%
2022-06-13	0.12400	0.13275	0.10525	0.11250	-9.274%	1,314,223	+28.889%
2022-06-12	0.13250	0.14425	0.11825	0.12400	-6.415%	913,071	+16.935%
2022-06-11	0.14850	0.15575	0.12550	0.13250	-10.774%	837,605	+9.434%
2022-06-10	0.14850	0.17650	0.14175	0.14850	0.000%	2,358,147	-2.357%
2022-06-09	0.10725	0.17525	0.10275	0.14850	+38.462%	3,498,714	-2.357%
2022-06-08	0.16200	0.16925	0.10125	0.10725	-33.796%	2,573,062	+35.198%
2022-06-07	0.19025	0.19025	0.15625	0.16200	-14.849%	858,271	-10.494%
2022-06-06	0.18775	0.20200	0.18175	0.19025	+1.332%	840,658	-23.784%
2022-06-05	0.20325	0.20575	0.18400	0.18775	-7.626%	1,178,112	-22.770%
2022-06-04	0.20675	0.22500	0.19325	0.20325	-1.693%	1,543,014	-28.659%
2022-06-03	0.21675	0.21750	0.19225	0.20675	-4.614%	2,318,534	-29.867%
2022-06-02	0.21500	0.24200	0.19050	0.21675	+0.814%	1,487,731	-33.103%
2022-06-01	0.23250	0.23925	0.17750	0.21500	-7.527%	1,219,042	-32.558%
2022-05-31	0.26550	0.27400	0.21900	0.23250	-12.429%	2,539,878	-37.634%
2022-05-30	0.27625	0.29025	0.24875	0.26550	-3.891%	3,632,775	-45.386%
2022-05-29	0.25450	0.29225	0.22025	0.27625	+8.546%	6,907,082	-47.511%
2022-05-28	0.21000	0.37750	0.20475	0.25450	+21.190%	8,016,757	-43.026%
2022-05-27	0.28475	0.29400	0.17100	0.21000	-26.251%	3,803,506	-30.952%
2022-05-26	0.31250	0.37350	0.26875	0.28475	-8.880%	5,562,185	-49.078%
2022-05-25	0.34950	0.42400	0.28375	0.31250	-10.587%	5,405,103	-53.600%
2022-05-24	0.52475	0.58000	0.27675	0.34950	-33.397%	7,963,265	-58.512%
2022-05-23	0.15975	0.64500	0.15725	0.52475	+228.482%	9,430,463	-72.368%
2022-05-22	0.08500	0.19275	0.08425	0.15975	+87.941%	4,392,619	-9.233%
2022-05-21	0.09250	0.09250	0.07575	0.08500	-8.108%	330,885	+70.588%
2022-05-20	0.10325	0.10600	0.08925	0.09250	-10.412%	305,526	+56.757%
2022-05-19	0.10000	0.11350	0.09525	0.10325	+3.250%	583,777	+40.436%
2022-05-18	0.12975	0.13325	0.09725	0.10000	-22.929%	2,884,007	+45.000%
2022-05-17	0.13300	0.15450	0.11750	0.12975	-2.444%	5,354,637	+11.753%
2022-05-16	0.18575	0.22000	0.08800	0.13300	-28.398%	10,694,459	+9.023%
2022-05-15	0.26075	0.32000	0.15775	0.18575	-28.763%	10,157,187	-21.938%
2022-05-14	0.09550	0.38475	0.09050	0.26075	+173.037%	20,582,011	-44.391%
2022-05-13	0.08575	0.19925	0.01825	0.09550	+11.370%	5,867,212	+51.832%
2022-05-12	0.31900	0.35450	0.07775	0.08575	-73.119%	3,281,333	+69.096%
2022-05-11	0.47000	0.51625	0.13250	0.31900	-32.128%	2,492,790	-54.545%
2022-05-10	0.80350	0.97375	0.41200	0.47000	-41.506%	687,306	-69.149%
2022-05-09	1.58800	1.61075	0.77725	0.80350	-49.402%	394,237	-81.954%
2022-05-08	1.70375	1.70800	1.53100	1.58800	-6.794%	32,835	-90.869%
2022-05-07	2.13600	2.19175	1.63725	1.70375	-20.236%	97,168	-91.489%
2022-05-06	2.02275	2.25875	2.01600	2.13600	+5.599%	122,318	-93.212%
2022-05-05	1.86975	2.05575	1.82025	2.02275	+8.183%	114,774	-92.832%
2022-05-04	1.69125	1.87100	1.68900	1.86975	+10.554%	41,866	-92.245%
2022-05-03	1.71900	1.75625	1.67325	1.69125	-1.614%	49,913	-91.426%
2022-05-02	1.67975	1.75975	1.66050	1.71900	+2.337%	103,810	-91.565%
2022-05-01	1.59650	1.68425	1.58300	1.67975	+5.215%	24,193	-91.368%
2022-04-30	1.72650	1.76750	1.57025	1.59650	-7.530%	47,336	-90.918%
2022-04-29	1.82075	1.82425	1.72200	1.72650	-5.176%	87,694	-91.602%
2022-04-28	1.85975	1.87175	1.79900	1.82075	-2.097%	118,477	-92.036%
2022-04-27	1.84425	1.95925	1.84050	1.85975	+0.840%	255,008	-92.203%
2022-04-26	1.92000	1.98800	1.83850	1.84425	-3.945%	54,570	-92.138%
2022-04-25	1.90100	1.92850	1.78000	1.92000	+0.999%	21,132	-92.448%
2022-04-24	1.93000	1.94525	1.87650	1.90100	-1.503%	12,191	-92.372%
2022-04-23	2.00200	2.01100	1.92500	1.93000	-3.596%	19,728	-92.487%
2022-04-22	2.08200	2.09550	1.98900	2.00200	-3.842%	8,837	-92.757%
2022-04-21	2.14175	2.19075	2.03600	2.08200	-2.790%	13,232	-93.036%
2022-04-20	2.15200	2.27225	2.09100	2.14175	-0.476%	23,490	-93.230%
2022-04-19	2.10125	2.17825	2.08825	2.15200	+2.415%	29,035	-93.262%
2022-04-18	2.02325	2.12050	1.94025	2.10125	+3.855%	27,678	-93.099%
2022-04-17	2.11125	2.16850	2.01700	2.02325	-4.168%	13,010	-92.833%
2022-04-16	2.14250	2.15200	2.09575	2.11125	-1.459%	30,378	-93.132%
2022-04-15	2.12425	2.17900	2.06450	2.14250	+0.859%	31,387	-93.232%
2022-04-14	2.25825	2.37450	2.07250	2.12425	-5.923%	44,842	-93.174%
2022-04-13	2.17275	2.26800	2.13900	2.25800	+3.924%	14,137	-93.578%
2022-04-12	2.16975	2.27425	2.12800	2.17275	+0.138%	36,210	-93.326%
2022-04-11	2.71150	2.73375	2.13475	2.16975	-19.980%	86,716	-93.317%
2022-04-10	2.75550	2.86075	2.70025	2.71150	-1.597%	16,570	-94.652%
2022-04-09	2.74975	2.85825	2.70075	2.75550	+0.209%	30,412	-94.738%
2022-04-08	3.18925	3.30000	2.72300	2.74975	-13.781%	47,866	-94.727%
2022-04-07	3.08025	3.45375	2.95750	3.18925	+3.539%	159,651	-95.453%
2022-04-06	2.69250	3.25500	2.60650	3.08025	+14.401%	70,352	-95.293%
2022-04-05	2.72675	2.87975	2.66725	2.69250	-1.256%	26,381	-94.615%
2022-04-04	2.89425	2.91350	2.58025	2.72675	-5.787%	32,565	-94.682%
2022-04-03	2.62150	2.98175	2.61500	2.89425	+10.394%	28,090	-94.990%
2022-04-02	2.57950	2.74300	2.57125	2.62175	+1.638%	31,747	-94.469%
2022-04-01	2.54600	2.63650	2.44025	2.57950	+1.316%	52,925	-94.379%
2022-03-31	2.84025	2.90475	2.50950	2.54600	-10.360%	102,246	-94.305%
2022-03-30	2.89275	3.05300	2.80775	2.84025	-1.840%	44,166	-94.895%
2022-03-29	2.53875	3.10200	2.53875	2.89350	+13.973%	177,097	-94.989%
2022-03-28	2.49125	3.18275	2.49125	2.53875	+1.907%	62,004	-94.289%
2022-03-27	2.46350	2.50100	2.40525	2.49125	+1.126%	31,204	-94.180%
2022-03-26	2.44875	2.51225	2.42200	2.46350	+0.602%	58,747	-94.114%
2022-03-25	2.57725	2.60225	2.41125	2.44875	-4.986%	93,336	-94.079%
2022-03-24	2.61075	2.67475	2.55375	2.57725	-1.293%	23,528	-94.374%
2022-03-23	2.61700	2.63500	2.56325	2.61100	-0.229%	25,219	-94.447%
2022-03-22	2.53975	2.74825	2.51975	2.61700	+3.042%	33,367	-94.459%
2022-03-21	2.57750	2.62025	2.52000	2.53975	-1.465%	8,667	-94.291%
2022-03-20	2.77425	2.80150	2.56625	2.57750	-7.092%	52,575	-94.374%
2022-03-19	2.74800	2.89600	2.74800	2.77425	+0.955%	105,840	-94.773%
2022-03-18	2.78825	2.82700	2.67475	2.74800	-1.444%	85,598	-94.723%
2022-03-17	3.16275	3.18375	2.78575	2.78825	-11.841%	69,817	-94.800%
2022-03-16	2.81700	3.22275	2.77275	3.16275	0.000%	80,840	-95.415%

.dark-mode .QV3M0K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QV3M0K{ color: #333333; background-color: white; border: 2px solid #333333; }ANCUSDAnchor / United States Dollar (FTX:ANC/USD)crypto

ANCUSD
Anchor / United States Dollar (FTX:ANC/USD)
crypto