ANCT Coin Values ANCT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Data | Aperta | Vicina | Alta | Bassa |
---|---|---|---|---|
2020-04-02 | $0.7940000 | $0.7850000 | $0.7990000 | $0.7830000 |
2020-04-03 | $0.7850000 | $0.7860000 | $0.7860000 | $0.7850000 |
2020-04-06 | $0.7840000 | $0.7913000 | $0.7926000 | $0.7302000 |
2020-04-07 | $0.7913000 | $0.7802000 | $0.8074000 | $0.7665000 |
2020-04-08 | $0.7802000 | $0.7795000 | $0.7802000 | $0.7795000 |
2020-04-10 | $0.7890000 | $0.7880000 | $0.7970000 | $0.7790000 |
2020-04-11 | $0.7880000 | $0.7880000 | $0.7880000 | $0.7880000 |
2020-04-13 | $0.7867000 | $0.7880000 | $0.7900000 | $0.7767000 |
2020-04-14 | $0.7880000 | $0.7890000 | $0.7990000 | $0.7830000 |
2020-04-15 | $0.7890000 | $0.7840000 | $0.7950000 | $0.7790000 |
2020-04-16 | $0.7840000 | $0.7910000 | $0.7910000 | $0.7840000 |
2020-04-18 | $0.7840000 | $0.7860000 | $0.7970000 | $0.7830000 |
2020-04-19 | $0.7860000 | $0.7860000 | $0.7860000 | $0.7860000 |
2020-05-01 | $0.7820000 | $0.7920000 | $0.8000000 | $0.7810000 |
2020-05-02 | $0.7920000 | $0.7920000 | $0.7920000 | $0.7920000 |
2020-05-05 | $0.7890000 | $0.7940000 | $0.8010000 | $0.7840000 |
2020-05-06 | $0.7940000 | $0.7940000 | $0.7940000 | $0.7940000 |
2020-05-07 | $0.7870000 | $0.7882000 | $0.7933000 | $0.7127000 |
2020-05-08 | $0.7920000 | $0.7880000 | $0.7990000 | $0.7820000 |
2020-05-09 | $0.7880000 | $0.7910000 | $0.7910000 | $0.7880000 |
2020-05-14 | $0.7960000 | $0.7940000 | $0.7980000 | $0.7820000 |
2020-05-15 | $0.7940000 | $0.7940000 | $0.7940000 | $0.7940000 |
2020-05-20 | $0.7890000 | $0.7890000 | $0.8000000 | $0.7780000 |
2020-05-21 | $0.7890000 | $0.7920000 | $0.7940000 | $0.7800000 |
2020-05-22 | $0.7920000 | $0.7920000 | $0.7920000 | $0.7920000 |
2020-06-03 | $0.7890000 | $0.7940000 | $0.7940000 | $0.7830000 |
2020-06-04 | $0.7940000 | $0.7940000 | $0.7940000 | $0.7940000 |
2020-06-05 | $0.7930000 | $0.7890000 | $0.7960000 | $0.7820000 |
2020-06-06 | $0.7890000 | $0.7890000 | $0.7890000 | $0.7890000 |
2020-06-10 | $0.7944000 | $0.7921000 | $0.8000000 | $0.7775000 |
2020-06-11 | $0.7921000 | $0.7928000 | $0.7928000 | $0.7921000 |
2020-06-12 | $0.7840000 | $0.7890000 | $0.7990000 | $0.7820000 |
2020-06-13 | $0.7890000 | $0.7890000 | $0.7890000 | $0.7890000 |
2020-06-14 | $0.7870000 | $0.7910000 | $0.7970000 | $0.7770000 |
2020-06-15 | $0.7910000 | $0.7940000 | $0.7950000 | $0.7800000 |
2020-06-16 | $0.7940000 | $0.7940000 | $0.7940000 | $0.7940000 |
2020-06-30 | $0.7900000 | $0.7900000 | $0.8010000 | $0.7890000 |
2020-07-01 | $0.7900000 | $0.7950000 | $0.7980000 | $0.7880000 |
2020-07-02 | $0.7950000 | $0.7950000 | $0.7950000 | $0.7950000 |
2020-08-08 | $0.7930000 | $0.7940000 | $0.8030000 | $0.7830000 |
2020-08-09 | $0.7940000 | $0.7940000 | $0.7940000 | $0.7940000 |
2020-09-01 | $0.8010000 | $0.7930000 | $0.8060000 | $0.7850000 |
2020-09-02 | $0.7930000 | $0.7930000 | $0.7930000 | $0.7930000 |
2020-09-30 | $0.7970000 | $0.7990000 | $0.8080000 | $0.7870000 |
2020-10-01 | $0.7990000 | $0.7960000 | $0.7990000 | $0.7960000 |
2020-10-03 | $0.7900000 | $0.7960000 | $0.8040000 | $0.7880000 |
2020-10-04 | $0.7960000 | $0.7950000 | $0.8060000 | $0.7870000 |
2020-10-05 | $0.7950000 | $0.8020000 | $0.8070000 | $0.7880000 |
2020-10-06 | $0.7918000 | $0.7803000 | $0.7949000 | $0.7751000 |
2020-10-07 | $0.7803000 | $0.7877000 | $0.7885000 | $0.7877000 |
2020-11-02 | $0.8040000 | $0.7980000 | $0.8060000 | $0.7870000 |
2020-11-03 | $0.7980000 | $0.7980000 | $0.7980000 | $0.7980000 |
2020-11-04 | $0.8010000 | $0.7970000 | $0.8070000 | $0.7890000 |
2020-11-05 | $0.7970000 | $0.8060000 | $0.8070000 | $0.7920000 |
2020-11-06 | $0.8060000 | $0.8060000 | $0.8060000 | $0.8060000 |
2020-11-08 | $0.8000000 | $0.8080000 | $0.8080000 | $0.7880000 |
2020-11-09 | $0.8080000 | $0.8080000 | $0.8080000 | $0.8080000 |
2020-11-30 | $0.8010000 | $0.8010000 | $0.8080000 | $0.7910000 |
2020-12-01 | $0.8010000 | $0.8010000 | $0.8010000 | $0.8010000 |
2020-12-03 | $0.7940000 | $0.8020000 | $0.8080000 | $0.7900000 |
2020-12-04 | $0.8020000 | $0.8000000 | $0.8040000 | $0.7860000 |
2020-12-05 | $0.8000000 | $0.8000000 | $0.8000000 | $0.8000000 |
2020-12-06 | $0.8040000 | $0.7990000 | $0.8050000 | $0.7880000 |
2020-12-07 | $0.7990000 | $0.8020000 | $0.8040000 | $0.7870000 |
2020-12-08 | $0.8020000 | $0.7930000 | $0.8050000 | $0.7860000 |
2020-12-09 | $0.7930000 | $0.7930000 | $0.7930000 | $0.7930000 |
2020-12-31 | $0.8060000 | $0.7940000 | $0.8080000 | $0.7890000 |
2021-01-01 | $0.7940000 | $0.7950000 | $0.8070000 | $0.7850000 |
2021-01-02 | $0.7950000 | $0.7960000 | $0.8080000 | $0.7900000 |
2021-01-03 | $0.7960000 | $0.7890000 | $0.8130000 | $0.7890000 |
2021-01-04 | $0.7890000 | $0.7890000 | $0.8070000 | $0.5600000 |
2021-01-05 | $0.7890000 | $0.7930000 | $0.8050000 | $0.7870000 |
2021-01-06 | $0.7930000 | $0.7930000 | $0.7930000 | $0.7930000 |
2021-01-07 | $0.8070000 | $0.7980000 | $0.8070000 | $0.7880000 |
2021-01-08 | $0.7980000 | $0.8050000 | $0.8050000 | $0.7980000 |
2021-02-03 | $0.7960000 | $0.7930000 | $0.8090000 | $0.7900000 |
2021-02-04 | $0.7930000 | $0.7930000 | $0.8060000 | $0.7860000 |
2021-02-05 | $0.7930000 | $0.7950000 | $0.8060000 | $0.7880000 |
2021-02-06 | $0.7950000 | $0.7950000 | $0.7950000 | $0.7950000 |
2021-02-08 | $0.7970000 | $0.7910000 | $0.8060000 | $0.7830000 |
2021-02-09 | $0.7910000 | $0.7910000 | $0.7910000 | $0.7910000 |
2021-03-01 | $0.7940000 | $0.8000000 | $0.8060000 | $0.7870000 |
2021-03-02 | $0.8000000 | $0.8000000 | $0.8000000 | $0.8000000 |
2021-03-06 | $0.8060000 | $0.7910000 | $0.8060000 | $0.7890000 |
2021-03-07 | $0.7910000 | $0.7920000 | $0.8070000 | $0.7880000 |
2021-03-08 | $0.7920000 | $0.7920000 | $0.7920000 | $0.7920000 |
2021-03-31 | $0.8020000 | $0.7990000 | $0.8100000 | $0.7867000 |
2021-04-01 | $0.7990000 | $0.7980000 | $0.8050000 | $0.7870000 |
2021-04-02 | $0.7980000 | $0.7980000 | $0.7980000 | $0.7980000 |
2021-04-06 | $0.7930000 | $0.7910000 | $0.8060000 | $0.7870000 |
2021-04-07 | $0.7910000 | $0.7910000 | $0.7910000 | $0.7910000 |
2021-05-02 | $0.7960000 | $0.8000000 | $0.8070000 | $0.7890000 |
2021-05-03 | $0.8000000 | $0.7960000 | $0.8075000 | $0.7911000 |
2021-05-04 | $0.7960000 | $0.7930000 | $0.8010000 | $0.7911000 |
2021-05-05 | $0.7930000 | $0.7930000 | $0.7999000 | $0.7880000 |
2021-05-06 | $0.7930000 | $0.7940000 | $0.7999000 | $0.7910000 |
2021-05-07 | $0.7940000 | $0.7940000 | $0.7940000 | $0.7940000 |
2021-06-02 | $0.7960000 | $0.8075000 | $0.8100000 | $0.7911000 |
2021-06-03 | $0.8075000 | $0.8075000 | $0.8075000 | $0.8075000 |
2021-07-02 | $0.7898000 | $0.8141000 | $0.8164000 | $0.7816000 |
2021-07-03 | $0.8141000 | $0.8124000 | $0.8196000 | $0.8035000 |
2021-07-04 | $0.8124000 | $0.8145000 | $0.8145000 | $0.8124000 |
2021-07-07 | $0.7919000 | $0.7824000 | $0.7980000 | $0.7824000 |
2021-07-08 | $0.7824000 | $0.7827000 | $0.7827000 | $0.7824000 |
2021-07-31 | $0.8204000 | $0.8109000 | $0.8204000 | $0.8037000 |
2021-08-01 | $0.8109000 | $0.8060000 | $0.8109000 | $0.8060000 |
2021-08-02 | $0.7871000 | $0.8022000 | $0.8053000 | $0.7840000 |
2021-08-03 | $0.8022000 | $0.7880000 | $0.8022000 | $0.7821000 |
2021-08-04 | $0.7880000 | $0.7866000 | $0.7880000 | $0.7866000 |
2021-08-05 | $0.7978000 | $0.7982000 | $0.7997000 | $0.7823000 |
2021-08-06 | $0.7982000 | $0.7958000 | $0.7992000 | $0.7923000 |
2021-08-07 | $0.7958000 | $0.7959000 | $0.7959000 | $0.7958000 |
2021-09-01 | $0.7926000 | $0.7974000 | $0.7989000 | $0.7880000 |
2021-09-02 | $0.7974000 | $0.7987000 | $0.7987000 | $0.7974000 |
2021-09-04 | $0.7927000 | $0.7891000 | $0.7950000 | $0.7834000 |
2021-09-05 | $0.7891000 | $0.7892000 | $0.7892000 | $0.7891000 |
2021-10-02 | $0.7902000 | $0.7857000 | $0.7904000 | $0.7857000 |
2021-10-03 | $0.7857000 | $0.7861000 | $0.7861000 | $0.7857000 |
2021-10-06 | $0.7899000 | $0.7901000 | $0.7910000 | $0.7843000 |
2021-10-07 | $0.7901000 | $0.7855000 | $0.7910000 | $0.7849000 |
2021-10-08 | $0.7855000 | $0.7858000 | $0.7858000 | $0.7855000 |
2021-11-01 | $0.7868000 | $0.7874000 | $0.7897000 | $0.7837000 |
2021-11-02 | $0.7874000 | $0.7874000 | $0.7874000 | $0.7874000 |
2021-11-07 | $0.7847000 | $0.7843000 | $0.7849000 | $0.7500000 |
2021-11-08 | $0.7843000 | $0.7843000 | $0.7843000 | $0.7843000 |
2021-11-30 | $0.8112000 | $0.8047000 | $0.8230000 | $0.7932000 |
2021-12-01 | $0.8047000 | $0.7938000 | $0.8210000 | $0.7846000 |
2021-12-02 | $0.7938000 | $0.7991000 | $0.8554000 | $0.6715000 |
2021-12-03 | $0.7991000 | $0.7991000 | $0.7991000 | $0.7991000 |
2021-12-04 | $0.7971000 | $0.8107000 | $0.8550000 | $0.7843000 |
2021-12-05 | $0.8107000 | $0.8148000 | $0.8231000 | $0.7887000 |
2021-12-06 | $0.8148000 | $0.8148000 | $0.8148000 | $0.8148000 |
2021-12-07 | $0.8204000 | $0.7949000 | $0.8232000 | $0.7853000 |
2021-12-08 | $0.7949000 | $0.7951000 | $0.7951000 | $0.7949000 |
2022-01-04 | $0.8016000 | $0.7962000 | $0.8234000 | $0.6715000 |
2022-01-05 | $0.7962000 | $0.7949000 | $0.8111000 | $0.7843000 |
2022-01-06 | $0.7949000 | $0.8032000 | $0.8062000 | $0.7850000 |
2022-01-07 | $0.8032000 | $0.8040000 | $0.8040000 | $0.8032000 |
2022-02-04 | $0.8197000 | $0.8256000 | $0.8268000 | $0.8108000 |
2022-02-05 | $0.8256000 | $0.8256000 | $0.8256000 | $0.8256000 |
2022-02-28 | $0.7892000 | $0.8028000 | $0.8204000 | $0.7800000 |
2022-03-01 | $0.8028000 | $0.8165000 | $0.8280000 | $0.7897000 |
2022-03-02 | $0.8165000 | $0.8156000 | $0.8165000 | $0.8156000 |
2022-03-04 | $0.7993000 | $0.7949000 | $0.8007000 | $0.7888000 |
2022-03-05 | $0.7949000 | $0.7956000 | $0.7956000 | $0.7949000 |
2022-03-06 | $0.8210000 | $0.7951000 | $0.8254000 | $0.7899000 |
2022-03-07 | $0.7951000 | $0.7955000 | $0.7955000 | $0.7951000 |
2022-04-02 | $0.7941000 | $0.7934000 | $0.7943000 | $0.7933000 |
2022-04-03 | $0.7934000 | $0.7934000 | $0.7934000 | $0.7934000 |
2022-05-01 | $0.7965000 | $0.7965000 | $0.7965000 | $0.7965000 |
2022-05-02 | $0.7965000 | $0.7965000 | $0.7965000 | $0.7965000 |
2022-05-03 | $0.7965000 | $0.7965000 | $0.7965000 | $0.7965000 |
2022-05-04 | $0.7965000 | $0.7965000 | $0.7965000 | $0.7965000 |
2022-06-11 | $0.7998000 | $0.7997000 | $0.8008000 | $0.7997000 |
2022-06-12 | $0.7997000 | $0.7997000 | $0.8017000 | $0.7997000 |
2022-06-13 | $0.7997000 | $0.8001000 | $0.8007000 | $0.7997000 |
2022-06-14 | $0.8001000 | $0.8002000 | $0.8002000 | $0.8001000 |
2022-06-16 | $0.8022000 | $0.8002000 | $0.8023000 | $0.8001000 |
2022-06-17 | $0.8002000 | $0.8002000 | $0.8002000 | $0.8002000 |
2022-07-04 | $0.7998000 | $0.7998000 | $0.7998000 | $0.7998000 |
2022-07-05 | $0.7998000 | $0.7998000 | $0.7998000 | $0.7998000 |
2022-07-06 | $0.7998000 | $0.7998000 | $0.7998000 | $0.7998000 |
2022-08-31 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-09-01 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-09-02 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-10-01 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-10-02 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-10-05 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-10-06 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-11-05 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-11-06 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-11-10 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-11-11 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-12-04 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-12-05 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-12-06 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-12-07 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2022-12-08 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-02-07 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-02-08 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-02-09 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-04-30 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-01 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-02 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-03 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-04 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-05 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-06 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-07 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-08 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-09 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-10 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-05-31 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-06-01 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-06-02 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-06-04 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-06-05 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-06-06 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-06-07 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-06-08 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-06-09 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-06-10 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-09-22 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-09-23 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-09-24 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-09-25 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
2023-09-26 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
Anchor is a stablecoin aiming to offer the users long-term price stability and protection from inflation while hedging against daily market volatility. Anchor (ANCT) is pegged to a non-flationary financial index called the Monetary Measurement Unit (MMU), representing the real growth of the global economy. The MMU takes into account the most up-to-date macroeconomic data to calculate the value of the global economy and mirror its sustainable and predictable growth trend.
Sorry, detailed technology about Anchor is not currently available
Sorry, detailed features about Anchor is not currently available