ANC
Anchor Protocol الرتبة 99
موقع الكتروني
Twitter
343,989,367 ANC
شراء / بيع
Get Wallet
Anchor Protocol
Anchor Protocol السعر $ 1.48
$ 1.48
Anchor Protocol 24h Vol
$63,346,795
$63,346,795
Anchor Protocol القيمة السوقية $509,464,682
$509,464,682
24h Vol
1,898 BTC 1 H
-4.14 %
24 H
-8.03 %
7 d
-13.46 %
اليوم Anchor Protocol السعر بالدولار الأمريكي حاليًا
1.48
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00004437
BTC. ما مجموعه 343,989,367 ANC يتم تداولها حاليًا في السوق. Anchor Protocol السعر يشهد تغييرًا حاليًا في -8.03 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.633 M US dollars Anchor Protocol تم تداولها على تبادل العملات المشفرة. احصل على Anchor Protocol's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Anchor Protocol
رمز
ANC
الخوارزمية
سعر BTC
0.00004437 BTC
BTC سوق
15,262 BTC
BTC 24h Vol
1,898 BTC
إجمالي العملات المعدنية المعدنه
343,989,367 ANC
1h
-4.14 %
24h
-8.03 %
7d
-13.46 %
Twitter
موقع الكتروني
Share Anchor Protocol Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-03-18 | $2.89 | $2.83 | $2.83 | $2.83 |
| 2021-03-19 | $2.83 | $2.85 | $2.85 | $2.85 |
| 2021-03-20 | $2.85 | $2.85 | $2.85 | $2.85 |
| 2021-03-21 | $2.85 | $2.81 | $2.81 | $2.81 |
| 2021-03-22 | $2.81 | $2.65 | $2.65 | $2.65 |
| 2021-03-23 | $2.65 | $2.66 | $2.66 | $2.66 |
| 2021-03-24 | $2.66 | $2.56 | $2.56 | $2.56 |
| 2021-03-25 | $2.56 | $2.52 | $2.52 | $2.52 |
| 2021-03-26 | $2.52 | $12.14 | $44.93 | $2.52 |
| 2021-05-07 | $69.83 | $5.64 | $69.68 | $5.47 |
| 2021-05-08 | $5.64 | $5.53 | $6.40 | $5.44 |
| 2021-05-09 | $5.53 | $5.51 | $5.78 | $5.46 |
| 2021-05-10 | $5.51 | $5.38 | $5.89 | $5.15 |
| 2021-05-11 | $5.38 | $5.42 | $5.93 | $5.39 |
| 2021-05-12 | $5.42 | $5.62 | $5.67 | $4.75 |
| 2021-05-13 | $5.62 | $5.36 | $5.76 | $5.09 |
| 2021-05-14 | $5.36 | $5.40 | $5.92 | $5.29 |
| 2021-05-15 | $5.40 | $5.25 | $5.27 | $4.76 |
| 2021-05-16 | $5.25 | $5.26 | $5.56 | $4.85 |
| 2021-05-17 | $5.26 | $4.98 | $5.44 | $4.73 |
| 2021-05-18 | $4.98 | $4.95 | $5.16 | $4.72 |
| 2021-05-19 | $4.95 | $4.17 | $5.88 | $3.54 |
| 2021-05-20 | $4.17 | $4.30 | $5.33 | $3.84 |
| 2021-05-21 | $4.30 | $3.89 | $4.52 | $3.56 |
| 2021-05-22 | $3.89 | $3.66 | $4.09 | $3.44 |
| 2021-05-23 | $3.66 | $2.56 | $3.61 | $2.55 |
| 2021-05-24 | $2.56 | $2.72 | $3.31 | $2.65 |
| 2021-05-25 | $2.72 | $2.69 | $2.97 | $2.53 |
| 2021-05-26 | $2.69 | $2.76 | $2.97 | $2.68 |
| 2021-05-27 | $2.76 | $2.89 | $2.93 | $2.60 |
| 2021-05-28 | $2.89 | $2.78 | $2.88 | $2.50 |
| 2021-05-29 | $2.78 | $2.71 | $2.79 | $2.48 |
| 2021-05-30 | $2.71 | $2.71 | $2.95 | $2.66 |
| 2021-05-31 | $2.71 | $2.72 | $3.15 | $2.72 |
| 2021-06-01 | $2.72 | $2.72 | $2.81 | $2.61 |
| 2021-06-02 | $2.72 | $2.66 | $2.89 | $2.62 |
| 2021-06-03 | $2.66 | $2.73 | $2.85 | $2.64 |
| 2021-06-04 | $2.73 | $2.64 | $2.77 | $2.56 |
| 2021-06-05 | $2.64 | $2.62 | $2.68 | $2.44 |
| 2021-06-06 | $2.62 | $2.61 | $2.71 | $2.58 |
| 2021-06-07 | $2.61 | $2.69 | $2.71 | $2.32 |
| 2021-06-08 | $2.69 | $2.88 | $3.06 | $2.55 |
| 2021-06-09 | $2.88 | $2.89 | $3.16 | $2.88 |
| 2021-06-10 | $2.89 | $2.88 | $2.94 | $2.72 |
| 2021-06-11 | $2.88 | $2.85 | $2.88 | $2.72 |
| 2021-06-12 | $2.85 | $2.77 | $2.93 | $2.61 |
| 2021-06-13 | $2.77 | $2.72 | $3.08 | $2.66 |
| 2021-06-14 | $2.72 | $2.74 | $2.90 | $2.72 |
| 2021-06-15 | $2.74 | $2.71 | $2.74 | $2.63 |
| 2021-06-16 | $2.71 | $2.69 | $2.70 | $2.50 |
| 2021-06-17 | $2.69 | $2.69 | $2.75 | $2.59 |
| 2021-06-18 | $2.69 | $2.69 | $2.79 | $2.52 |
| 2021-06-19 | $2.69 | $2.65 | $2.67 | $2.54 |
| 2021-06-20 | $2.65 | $2.61 | $2.90 | $2.59 |
| 2021-06-21 | $2.61 | $2.40 | $2.49 | $2.18 |
| 2021-06-22 | $2.40 | $2.31 | $2.54 | $2.23 |
| 2021-06-23 | $2.31 | $2.51 | $2.57 | $2.27 |
| 2021-06-24 | $2.51 | $2.52 | $2.76 | $2.49 |
| 2021-06-25 | $2.52 | $2.49 | $2.54 | $2.19 |
| 2021-06-26 | $2.49 | $2.35 | $2.68 | $2.33 |
| 2021-06-27 | $2.35 | $2.51 | $2.75 | $2.46 |
| 2021-06-28 | $2.51 | $2.44 | $2.63 | $2.38 |
| 2021-06-29 | $2.44 | $2.41 | $2.54 | $2.32 |
| 2021-06-30 | $2.41 | $2.33 | $2.62 | $2.31 |
| 2021-07-01 | $2.33 | $2.28 | $2.34 | $2.16 |
| 2021-07-02 | $2.28 | $2.26 | $2.42 | $2.20 |
| 2021-07-03 | $2.26 | $2.23 | $2.37 | $2.21 |
| 2021-07-04 | $2.23 | $2.21 | $2.35 | $2.16 |
| 2021-07-05 | $2.21 | $2.20 | $2.23 | $2.07 |
| 2021-07-06 | $2.20 | $2.23 | $2.33 | $2.19 |
| 2021-07-07 | $2.23 | $2.21 | $2.24 | $2.15 |
| 2021-07-08 | $2.21 | $2.14 | $2.15 | $2.01 |
| 2021-07-09 | $2.14 | $2.10 | $2.23 | $2.07 |
| 2021-07-10 | $2.10 | $2.12 | $2.15 | $2.03 |
| 2021-07-11 | $2.12 | $2.13 | $2.21 | $2.10 |
| 2021-07-12 | $2.13 | $2.05 | $2.09 | $1.99 |
| 2021-07-13 | $2.05 | $2.04 | $2.05 | $1.94 |
| 2021-07-14 | $2.04 | $1.97 | $2.15 | $1.96 |
| 2021-07-15 | $1.97 | $1.96 | $2.00 | $1.87 |
| 2021-07-16 | $1.96 | $1.91 | $1.96 | $1.85 |
| 2021-07-17 | $1.91 | $1.89 | $1.95 | $1.88 |
| 2021-07-18 | $1.89 | $1.89 | $1.90 | $1.80 |
| 2021-07-19 | $1.89 | $1.84 | $1.88 | $1.76 |
| 2021-07-20 | $1.84 | $1.81 | $1.89 | $1.79 |
| 2021-07-21 | $1.81 | $1.78 | $2.05 | $1.76 |
| 2021-07-22 | $1.78 | $1.75 | $1.83 | $1.73 |
| 2021-07-23 | $1.75 | $1.76 | $1.87 | $1.76 |
| 2021-07-24 | $1.76 | $1.78 | $1.87 | $1.77 |
| 2021-07-25 | $1.78 | $1.74 | $1.83 | $1.73 |
| 2021-07-26 | $1.74 | $1.72 | $1.84 | $1.60 |
| 2021-07-27 | $1.72 | $1.72 | $1.84 | $1.70 |
| 2021-07-28 | $1.72 | $1.73 | $1.78 | $1.69 |
| 2021-07-29 | $1.73 | $1.77 | $1.83 | $1.75 |
| 2021-07-30 | $1.77 | $1.77 | $1.92 | $1.77 |
| 2021-07-31 | $1.77 | $1.82 | $1.88 | $1.81 |
| 2021-08-01 | $1.82 | $1.79 | $1.86 | $1.70 |
| 2021-08-02 | $1.79 | $1.83 | $1.87 | $1.77 |
| 2021-08-03 | $1.83 | $1.92 | $2.11 | $1.75 |
| 2021-08-04 | $1.92 | $2.08 | $2.19 | $2.03 |
| 2021-08-05 | $2.08 | $2.02 | $2.43 | $2.01 |
| 2021-08-06 | $2.02 | $2.04 | $2.15 | $2.02 |
| 2021-08-07 | $2.04 | $2.09 | $2.25 | $2.08 |
| 2021-08-08 | $2.09 | $1.99 | $2.06 | $1.97 |
| 2021-08-09 | $1.99 | $2.42 | $2.62 | $2.00 |
| 2021-08-10 | $2.42 | $2.44 | $2.70 | $2.37 |
| 2021-08-11 | $2.44 | $2.48 | $2.51 | $2.34 |
| 2021-08-12 | $2.39 | $2.44 | $2.65 | $2.30 |
| 2021-08-13 | $2.44 | $2.46 | $2.72 | $2.45 |
| 2021-08-14 | $2.46 | $2.53 | $2.75 | $2.39 |
| 2021-08-15 | $2.53 | $2.49 | $2.85 | $2.49 |
| 2021-08-16 | $2.49 | $2.66 | $2.86 | $2.36 |
| 2021-08-17 | $2.66 | $2.84 | $3.06 | $2.48 |
| 2021-08-18 | $2.84 | $3.03 | $3.11 | $2.77 |
| 2021-08-19 | $3.03 | $3.67 | $4.05 | $3.17 |
| 2021-08-20 | $3.67 | $3.44 | $3.97 | $3.44 |
| 2021-08-21 | $3.44 | $3.24 | $3.44 | $3.22 |
| 2021-08-22 | $3.24 | $3.12 | $3.27 | $3.10 |
| 2021-08-23 | $3.12 | $3.11 | $3.25 | $3.06 |
| 2021-08-24 | $3.11 | $3.24 | $3.24 | $2.76 |
| 2021-08-25 | $3.24 | $3.19 | $3.35 | $3.16 |
| 2021-08-26 | $3.19 | $2.95 | $3.12 | $2.91 |
| 2021-08-27 | $2.95 | $3.02 | $3.16 | $2.99 |
| 2021-08-28 | $3.02 | $3.23 | $3.28 | $2.98 |
| 2021-08-29 | $3.23 | $3.20 | $3.33 | $3.13 |
| 2021-08-30 | $3.20 | $3.19 | $3.28 | $3.09 |
| 2021-08-31 | $3.19 | $3.13 | $3.40 | $3.04 |
| 2021-09-01 | $3.13 | $3.30 | $3.62 | $3.19 |
| 2021-09-02 | $3.30 | $3.31 | $3.35 | $3.17 |
| 2021-09-03 | $3.31 | $3.40 | $3.52 | $3.22 |
| 2021-09-04 | $3.40 | $3.28 | $3.42 | $3.20 |
| 2021-09-05 | $3.28 | $3.28 | $3.35 | $3.24 |
| 2021-09-06 | $3.28 | $3.24 | $3.30 | $3.20 |
| 2021-09-07 | $3.24 | $2.57 | $3.52 | $2.51 |
| 2021-09-08 | $2.57 | $2.88 | $2.98 | $2.61 |
| 2021-09-09 | $2.88 | $2.89 | $2.98 | $2.80 |
| 2021-09-10 | $2.89 | $3.35 | $3.40 | $2.66 |
| 2021-09-11 | $3.35 | $3.75 | $3.77 | $3.41 |
| 2021-09-12 | $3.75 | $3.88 | $3.97 | $3.77 |
| 2021-09-13 | $3.88 | $3.64 | $3.87 | $3.58 |
| 2021-09-14 | $3.64 | $4.24 | $4.29 | $3.79 |
| 2021-09-15 | $4.24 | $4.18 | $4.72 | $4.18 |
| 2021-09-16 | $4.18 | $3.80 | $4.12 | $3.74 |
| 2021-09-17 | $3.80 | $3.63 | $3.68 | $3.41 |
| 2021-09-18 | $3.63 | $3.80 | $3.80 | $3.54 |
| 2021-09-19 | $3.80 | $3.61 | $3.69 | $3.45 |
| 2021-09-20 | $3.61 | $2.81 | $3.22 | $2.73 |
| 2021-09-21 | $2.81 | $2.68 | $2.74 | $2.54 |
| 2021-09-22 | $2.68 | $3.13 | $3.13 | $2.89 |
| 2021-09-23 | $3.13 | $2.99 | $3.23 | $2.98 |
| 2021-09-24 | $2.99 | $3.22 | $3.22 | $2.78 |
| 2021-09-25 | $3.22 | $3.10 | $3.22 | $3.06 |
| 2021-09-26 | $3.10 | $3.07 | $3.36 | $3.00 |
| 2021-09-27 | $3.07 | $3.00 | $3.00 | $2.86 |
| 2021-09-28 | $2.98 | $2.75 | $2.86 | $2.70 |
| 2021-09-29 | $2.75 | $2.80 | $2.80 | $2.67 |
| 2021-09-30 | $2.80 | $3.02 | $3.13 | $2.84 |
| 2021-10-01 | $3.02 | $3.13 | $3.46 | $3.13 |
| 2021-10-02 | $3.13 | $3.62 | $3.62 | $3.13 |
| 2021-10-03 | $3.62 | $3.33 | $3.70 | $3.28 |
| 2021-10-04 | $3.33 | $3.43 | $3.46 | $3.30 |
| 2021-10-05 | $3.43 | $3.30 | $3.57 | $3.30 |
| 2021-10-06 | $3.30 | $3.20 | $3.39 | $3.20 |
| 2021-10-07 | $3.20 | $3.23 | $3.35 | $3.22 |
| 2021-10-08 | $3.23 | $3.21 | $3.22 | $3.10 |
| 2021-10-09 | $3.21 | $3.09 | $3.22 | $3.09 |
| 2021-10-10 | $3.09 | $2.97 | $3.10 | $2.95 |
| 2021-10-11 | $2.97 | $2.91 | $3.14 | $2.84 |
| 2021-10-12 | $2.91 | $2.86 | $2.90 | $2.82 |
| 2021-10-13 | $2.86 | $2.79 | $2.97 | $2.74 |
| 2021-10-14 | $2.79 | $2.90 | $3.24 | $2.84 |
| 2021-10-15 | $2.90 | $2.79 | $2.96 | $2.77 |
| 2021-10-16 | $2.79 | $2.95 | $2.95 | $2.73 |
| 2021-10-17 | $2.95 | $2.92 | $3.10 | $2.88 |
| 2021-10-18 | $2.92 | $3.09 | $3.09 | $2.85 |
| 2021-10-19 | $3.09 | $3.17 | $3.20 | $3.06 |
| 2021-10-20 | $3.17 | $3.51 | $3.51 | $3.29 |
| 2021-10-21 | $3.51 | $3.26 | $3.61 | $3.17 |
| 2021-10-22 | $3.26 | $3.33 | $3.35 | $3.07 |
| 2021-10-23 | $3.33 | $3.36 | $3.77 | $3.36 |
| 2021-10-24 | $3.36 | $3.21 | $3.34 | $3.20 |
| 2021-10-25 | $3.21 | $3.20 | $3.38 | $3.16 |
| 2021-10-26 | $3.20 | $3.20 | $3.39 | $3.06 |
| 2021-10-27 | $3.20 | $2.98 | $3.29 | $2.88 |
| 2021-10-28 | $2.98 | $2.96 | $3.47 | $2.94 |
| 2021-10-29 | $2.96 | $2.87 | $3.26 | $2.80 |
| 2021-10-30 | $2.87 | $3.01 | $3.20 | $2.76 |
| 2021-10-31 | $3.01 | $3.06 | $3.29 | $2.94 |
| 2021-11-01 | $3.06 | $3.14 | $3.33 | $3.00 |
| 2021-11-02 | $3.14 | $3.15 | $3.55 | $3.11 |
| 2021-11-03 | $3.15 | $3.27 | $3.50 | $3.12 |
| 2021-11-04 | $3.27 | $3.47 | $3.76 | $3.18 |
| 2021-11-05 | $3.47 | $3.40 | $3.71 | $3.26 |
| 2021-11-06 | $3.40 | $3.42 | $3.69 | $3.33 |
| 2021-11-07 | $3.42 | $3.46 | $3.65 | $3.40 |
| 2021-11-08 | $3.46 | $3.59 | $3.72 | $3.49 |
| 2021-11-09 | $3.59 | $3.86 | $3.89 | $3.51 |
| 2021-11-10 | $3.86 | $3.44 | $3.81 | $3.38 |
| 2021-11-11 | $3.44 | $3.48 | $3.60 | $3.41 |
| 2021-11-12 | $3.48 | $3.53 | $3.88 | $3.40 |
| 2021-11-13 | $3.53 | $3.58 | $3.88 | $3.49 |
| 2021-11-14 | $3.58 | $3.46 | $3.62 | $3.45 |
| 2021-11-15 | $3.46 | $3.36 | $3.55 | $3.21 |
| 2021-11-16 | $3.36 | $3.04 | $3.35 | $2.97 |
| 2021-11-17 | $3.04 | $3.12 | $3.29 | $3.02 |
| 2021-11-18 | $3.12 | $3.23 | $3.29 | $2.82 |
| 2021-11-19 | $3.25 | $3.05 | $3.53 | $2.98 |
| 2021-11-20 | $3.05 | $3.07 | $3.18 | $3.07 |
| 2021-11-21 | $3.07 | $3.05 | $3.07 | $2.95 |
| 2021-11-22 | $3.05 | $3.04 | $3.06 | $2.89 |
| 2021-11-23 | $3.04 | $3.06 | $3.24 | $3.02 |
| 2021-11-24 | $3.06 | $3.04 | $3.12 | $2.96 |
| 2021-11-25 | $2.92 | $3.26 | $3.47 | $2.91 |
| 2021-11-26 | $3.26 | $3.07 | $3.32 | $2.93 |
| 2021-11-27 | $3.07 | $3.26 | $3.30 | $3.01 |
| 2021-11-28 | $3.26 | $3.42 | $3.42 | $3.15 |
| 2021-11-29 | $3.42 | $3.64 | $3.64 | $3.40 |
| 2021-11-30 | $3.64 | $3.73 | $3.84 | $3.59 |
| 2021-12-01 | $3.73 | $3.68 | $3.83 | $3.56 |
| 2021-12-02 | $3.68 | $3.99 | $3.99 | $3.65 |
| 2021-12-03 | $3.99 | $3.90 | $4.33 | $3.83 |
| 2021-12-04 | $3.90 | $4.28 | $4.53 | $3.39 |
| 2021-12-05 | $4.28 | $3.85 | $4.33 | $3.80 |
| 2021-12-06 | $3.85 | $3.87 | $3.87 | $3.52 |
| 2021-12-07 | $4.13 | $3.97 | $4.23 | $3.97 |
| 2021-12-08 | $3.97 | $3.90 | $3.98 | $3.88 |
| 2021-12-09 | $3.90 | $3.77 | $4.00 | $3.76 |
| 2021-12-10 | $3.77 | $3.51 | $3.77 | $3.43 |
| 2021-12-11 | $3.51 | $3.47 | $3.55 | $3.46 |
| 2021-12-12 | $3.47 | $3.44 | $3.47 | $3.39 |
| 2021-12-13 | $3.44 | $3.07 | $3.44 | $3.06 |
| 2021-12-14 | $3.07 | $3.15 | $3.17 | $3.03 |
| 2021-12-15 | $3.15 | $3.18 | $3.19 | $3.11 |
| 2021-12-16 | $3.18 | $3.21 | $3.24 | $3.17 |
| 2021-12-17 | $3.21 | $3.21 | $3.23 | $3.20 |
| 2021-12-18 | $3.21 | $3.39 | $3.39 | $3.15 |
| 2021-12-19 | $3.39 | $3.42 | $3.43 | $3.39 |
| 2021-12-20 | $3.42 | $3.41 | $3.49 | $3.36 |
| 2021-12-21 | $3.41 | $3.59 | $3.59 | $3.39 |
| 2021-12-22 | $3.59 | $3.72 | $3.83 | $3.58 |
| 2021-12-23 | $3.72 | $3.75 | $3.75 | $3.61 |
| 2021-12-24 | $3.75 | $3.98 | $4.13 | $3.75 |
| 2021-12-25 | $3.98 | $4.04 | $4.19 | $3.98 |
| 2021-12-26 | $4.04 | $3.98 | $4.04 | $3.96 |
| 2021-12-27 | $3.98 | $3.78 | $4.04 | $3.77 |
| 2021-12-28 | $3.78 | $3.47 | $3.81 | $3.46 |
| 2021-12-29 | $3.47 | $3.38 | $3.50 | $3.35 |
| 2021-12-30 | $3.38 | $3.53 | $3.59 | $3.36 |
| 2021-12-31 | $3.53 | $3.44 | $3.71 | $3.41 |
| 2022-01-01 | $3.44 | $3.55 | $3.55 | $3.43 |
| 2022-01-02 | $3.55 | $3.52 | $3.58 | $3.52 |
| 2022-01-03 | $3.52 | $3.45 | $3.52 | $3.44 |
| 2022-01-04 | $3.45 | $3.30 | $3.45 | $3.29 |
| 2022-01-05 | $3.30 | $3.31 | $3.31 | $3.28 |
| 2022-01-06 | $3.31 | $3.06 | $3.31 | $3.00 |
| 2022-01-07 | $3.06 | $2.76 | $3.07 | $2.75 |
| 2022-01-08 | $2.76 | $2.66 | $2.78 | $2.65 |
| 2022-01-09 | $2.66 | $2.70 | $2.73 | $2.66 |
| 2022-01-10 | $2.70 | $2.60 | $2.72 | $2.58 |
| 2022-01-11 | $2.60 | $2.59 | $2.67 | $2.58 |
| 2022-01-12 | $2.59 | $2.70 | $2.70 | $2.56 |
| 2022-01-13 | $2.70 | $2.60 | $2.81 | $2.60 |
| 2022-01-14 | $2.60 | $2.50 | $2.63 | $2.50 |
| 2022-01-15 | $2.50 | $2.51 | $2.51 | $2.48 |
| 2022-01-16 | $2.51 | $2.50 | $2.52 | $2.49 |
| 2022-01-17 | $2.50 | $2.39 | $2.51 | $2.39 |
| 2022-01-18 | $2.39 | $2.21 | $2.40 | $2.18 |
| 2022-01-19 | $2.21 | $2.19 | $2.23 | $2.18 |
| 2022-01-20 | $2.19 | $2.22 | $2.28 | $2.18 |
| 2022-01-21 | $2.22 | $1.87 | $2.22 | $1.87 |
| 2022-01-22 | $1.87 | $1.60 | $1.87 | $1.51 |
| 2022-01-23 | $1.60 | $1.68 | $1.68 | $1.59 |
| 2022-01-24 | $1.68 | $1.55 | $1.68 | $1.44 |
| 2022-01-25 | $1.55 | $1.62 | $1.96 | $1.53 |
| 2022-01-26 | $1.62 | $1.58 | $1.66 | $1.58 |
| 2022-01-27 | $1.58 | $1.40 | $1.59 | $1.38 |
| 2022-01-28 | $1.40 | $1.33 | $1.41 | $1.26 |
| 2022-01-29 | $1.33 | $1.56 | $1.62 | $1.33 |
| 2022-01-30 | $1.56 | $1.53 | $1.64 | $1.51 |
| 2022-01-31 | $1.53 | $1.54 | $1.56 | $1.46 |
| 2022-02-01 | $1.54 | $1.56 | $1.58 | $1.53 |
| 2022-02-02 | $1.56 | $1.36 | $1.56 | $1.35 |
| 2022-02-03 | $1.36 | $1.35 | $1.36 | $1.31 |
| 2022-02-04 | $1.35 | $1.43 | $1.43 | $1.32 |
| 2022-02-05 | $1.43 | $1.42 | $1.46 | $1.41 |
| 2022-02-06 | $1.42 | $1.42 | $1.44 | $1.40 |
| 2022-02-07 | $1.42 | $1.60 | $1.60 | $1.41 |
| 2022-02-08 | $1.60 | $1.62 | $1.67 | $1.54 |
| 2022-02-09 | $1.62 | $1.76 | $1.89 | $1.59 |
| 2022-02-10 | $1.76 | $1.85 | $2.01 | $1.75 |
| 2022-02-11 | $1.85 | $1.69 | $1.94 | $1.68 |
| 2022-02-12 | $1.69 | $1.67 | $1.69 | $1.59 |
| 2022-02-13 | $1.67 | $1.93 | $2.03 | $1.67 |
| 2022-02-14 | $1.93 | $2.15 | $2.18 | $1.86 |
| 2022-02-15 | $2.15 | $2.18 | $2.43 | $2.12 |
| 2022-02-16 | $2.18 | $2.09 | $2.21 | $2.06 |
| 2022-02-17 | $2.09 | $1.96 | $2.16 | $1.95 |
| 2022-02-18 | $1.96 | $2.28 | $2.31 | $1.95 |
| 2022-02-19 | $2.28 | $2.55 | $2.75 | $2.26 |
| 2022-02-20 | $2.54 | $2.19 | $2.45 | $2.11 |
| 2022-02-21 | $2.19 | $2.39 | $2.45 | $2.13 |
| 2022-02-22 | $2.40 | $2.88 | $3.06 | $2.38 |
| 2022-02-23 | $2.88 | $2.86 | $3.11 | $2.77 |
| 2022-02-24 | $2.86 | $3.32 | $3.33 | $2.64 |
| 2022-02-25 | $3.32 | $3.73 | $3.77 | $3.27 |
| 2022-02-26 | $3.73 | $3.76 | $4.00 | $3.60 |
| 2022-02-27 | $3.76 | $3.66 | $3.86 | $3.54 |
| 2022-02-28 | $3.66 | $3.53 | $3.72 | $3.46 |
| 2022-03-01 | $3.53 | $3.74 | $3.84 | $3.43 |
| 2022-03-02 | $3.74 | $4.36 | $4.36 | $3.72 |
| 2022-03-03 | $4.36 | $4.74 | $4.97 | $4.32 |
| 2022-03-04 | $4.74 | $5.26 | $5.70 | $4.58 |
| 2022-03-05 | $5.26 | $5.83 | $6.19 | $5.18 |
| 2022-03-06 | $5.83 | $4.06 | $5.86 | $4.06 |
| 2022-03-07 | $4.06 | $3.93 | $4.42 | $3.83 |
| 2022-03-08 | $3.93 | $3.76 | $4.16 | $3.58 |
| 2022-03-09 | $3.76 | $4.25 | $4.47 | $3.75 |
| 2022-03-10 | $4.25 | $3.74 | $4.31 | $3.70 |
| 2022-03-11 | $3.74 | $3.30 | $3.76 | $3.30 |
| 2022-03-12 | $3.30 | $3.17 | $3.39 | $3.14 |
| 2022-03-13 | $3.17 | $2.99 | $3.26 | $2.99 |
| 2022-03-14 | $2.99 | $2.92 | $3.11 | $2.85 |
| 2022-03-15 | $2.92 | $2.83 | $2.97 | $2.66 |
| 2022-03-16 | $2.83 | $3.16 | $3.22 | $2.76 |
| 2022-03-17 | $3.16 | $2.80 | $3.18 | $2.79 |
| 2022-03-18 | $2.80 | $2.75 | $2.82 | $2.68 |
| 2022-03-19 | $2.75 | $2.77 | $2.90 | $2.75 |
| 2022-03-20 | $2.77 | $2.58 | $2.80 | $2.57 |
| 2022-03-21 | $2.58 | $2.54 | $2.62 | $2.51 |
| 2022-03-22 | $2.54 | $2.62 | $2.75 | $2.51 |
| 2022-03-23 | $2.62 | $2.61 | $2.63 | $2.56 |
| 2022-03-24 | $2.61 | $2.57 | $2.67 | $2.55 |
| 2022-03-25 | $2.57 | $2.45 | $2.61 | $2.42 |
| 2022-03-26 | $2.45 | $2.46 | $2.51 | $2.42 |
| 2022-03-27 | $2.46 | $2.48 | $2.50 | $2.41 |
| 2022-03-28 | $2.48 | $2.55 | $2.55 | $2.48 |
| 2022-03-29 | $2.54 | $2.90 | $3.07 | $2.54 |
| 2022-03-30 | $2.90 | $2.84 | $3.06 | $2.80 |
| 2022-03-31 | $2.84 | $2.55 | $2.90 | $2.52 |
| 2022-04-01 | $2.55 | $2.58 | $2.63 | $2.44 |
| 2022-04-02 | $2.58 | $2.62 | $2.74 | $2.57 |
| 2022-04-03 | $2.62 | $2.89 | $2.98 | $2.61 |
| 2022-04-04 | $2.89 | $2.72 | $2.91 | $2.58 |
| 2022-04-05 | $2.72 | $2.69 | $2.88 | $2.67 |
| 2022-04-06 | $2.69 | $3.08 | $3.26 | $2.61 |
| 2022-04-07 | $3.08 | $3.19 | $3.46 | $2.96 |
| 2022-04-08 | $3.19 | $2.75 | $3.31 | $2.72 |
| 2022-04-09 | $2.75 | $2.76 | $2.86 | $2.70 |
| 2022-04-10 | $2.76 | $2.72 | $2.86 | $2.71 |
| 2022-04-11 | $2.72 | $2.17 | $2.74 | $2.13 |
| 2022-04-12 | $2.17 | $2.18 | $2.28 | $2.13 |
| 2022-04-13 | $2.18 | $2.26 | $2.27 | $2.14 |
| 2022-04-14 | $2.26 | $2.13 | $2.37 | $2.08 |
| 2022-04-15 | $2.13 | $2.14 | $2.18 | $2.07 |
| 2022-04-16 | $2.14 | $2.13 | $2.14 | $2.13 |
| 2022-04-17 | $2.12 | $2.03 | $2.17 | $2.03 |
| 2022-04-18 | $2.03 | $2.09 | $2.12 | $1.95 |
| 2022-04-19 | $2.09 | $2.15 | $2.18 | $2.09 |
| 2022-04-20 | $2.15 | $2.13 | $2.15 | $2.13 |
| 2022-04-21 | $2.14 | $2.08 | $2.19 | $2.05 |
| 2022-04-22 | $2.08 | $2.00 | $2.10 | $1.99 |
| 2022-04-23 | $2.00 | $1.93 | $2.01 | $1.93 |
| 2022-04-24 | $1.93 | $1.90 | $1.95 | $1.88 |
| 2022-04-25 | $1.90 | $1.92 | $1.93 | $1.78 |
| 2022-04-26 | $1.92 | $1.85 | $1.99 | $1.84 |
| 2022-04-27 | $1.85 | $1.86 | $1.96 | $1.84 |
| 2022-04-28 | $1.86 | $1.82 | $1.87 | $1.80 |
| 2022-04-29 | $1.82 | $1.73 | $1.83 | $1.72 |
| 2022-04-30 | $1.73 | $1.60 | $1.77 | $1.58 |
| 2022-05-01 | $1.60 | $1.68 | $1.69 | $1.59 |
| 2022-05-02 | $1.68 | $1.72 | $1.76 | $1.67 |
| 2022-05-03 | $1.72 | $1.69 | $1.76 | $1.68 |
| 2022-05-04 | $1.69 | $1.87 | $1.87 | $1.69 |
| 2022-05-05 | $1.87 | $2.03 | $2.05 | $1.83 |
| 2022-05-06 | $2.03 | $2.13 | $2.26 | $2.02 |
| 2022-05-07 | $2.13 | $1.70 | $2.19 | $1.64 |
| 2022-05-08 | $1.70 | $1.59 | $1.71 | $1.53 |
| 2022-05-09 | $1.59 | $0.8055000 | $1.62 | $0.7888000 |
| 2022-05-10 | $0.8055000 | $0.4763000 | $0.9722000 | $0.4191000 |
| 2022-05-11 | $0.4763000 | $0.3173000 | $0.5138000 | $0.1343000 |
| 2022-05-12 | $0.3173000 | $0.0864 | $0.3528000 | $0.0837 |
| 2022-05-13 | $0.0864 | $0.0947 | $0.1736000 | $0.0273700 |
| 2022-05-14 | $0.0947 | $0.2604000 | $0.3805000 | $0.0911 |
| 2022-05-15 | $0.2604000 | $0.1859000 | $0.3196000 | $0.1581000 |
| 2022-05-16 | $0.1859000 | $0.1330000 | $0.2174000 | $0.0882 |
| 2022-05-17 | $0.1330000 | $0.1300000 | $0.1537000 | $0.1180000 |
| 2022-05-18 | $0.1300000 | $0.0999800 | $0.1332000 | $0.0974 |
| 2022-05-19 | $0.0999800 | $0.1032000 | $0.1135000 | $0.0953 |
| 2022-05-20 | $0.1032000 | $0.0930 | $0.1060000 | $0.0893 |
| 2022-05-21 | $0.0930 | $0.0853 | $0.0930 | $0.0764 |
| 2022-05-22 | $0.0853 | $0.1595000 | $0.1880000 | $0.0832 |
| 2022-05-23 | $0.1595000 | $0.5257000 | $0.6432000 | $0.1573000 |
| 2022-05-24 | $0.5257000 | $0.3484000 | $0.5796000 | $0.2771000 |
| 2022-05-25 | $0.3484000 | $0.3116000 | $0.4239000 | $0.2838000 |
| 2022-05-26 | $0.3116000 | $0.2847000 | $0.3734000 | $0.2690000 |
| 2022-05-27 | $0.2847000 | $0.2103000 | $0.2940000 | $0.1713000 |
| 2022-05-28 | $0.2103000 | $0.2547000 | $0.3770000 | $0.2048000 |
| 2022-05-29 | $0.2547000 | $0.2773000 | $0.2922000 | $0.2205000 |
| 2022-05-30 | $0.2773000 | $0.2655000 | $0.2902000 | $0.2488000 |
| 2022-05-31 | $0.2655000 | $0.2322000 | $0.2740000 | $0.2190000 |
| 2022-06-01 | $0.2322000 | $0.2159000 | $0.2392000 | $0.1777000 |
| 2022-06-02 | $0.2159000 | $0.2168000 | $0.2420000 | $0.1905000 |
| 2022-06-03 | $0.2168000 | $0.2067000 | $0.2192000 | $0.1923000 |
| 2022-06-04 | $0.2067000 | $0.2030000 | $0.2250000 | $0.1933000 |
| 2022-06-05 | $0.2030000 | $0.1875000 | $0.2058000 | $0.1843000 |
| 2022-06-06 | $0.1875000 | $0.1900000 | $0.2020000 | $0.1818000 |
| 2022-06-07 | $0.1900000 | $0.1623000 | $0.1901000 | $0.1565000 |
| 2022-06-08 | $0.1623000 | $0.1070000 | $0.1694000 | $0.1015000 |
| 2022-06-09 | $0.1070000 | $0.1481000 | $0.1752000 | $0.1027000 |
| 2022-06-10 | $0.1481000 | $0.1483000 | $0.1765000 | $0.1418000 |
| 2022-06-11 | $0.1483000 | $0.1325000 | $0.1558000 | $0.1255000 |
| 2022-06-12 | $0.1325000 | $0.1240000 | $0.1442000 | $0.1184000 |
| 2022-06-13 | $0.1240000 | $0.1126000 | $0.1328000 | $0.1053000 |
| 2022-06-14 | $0.1126000 | $0.1148000 | $0.1208000 | $0.1050000 |
| 2022-06-15 | $0.1148000 | $0.1175000 | $0.1190000 | $0.1001000 |
| 2022-06-16 | $0.1175000 | $0.1043000 | $0.1262000 | $0.1025000 |
| 2022-06-17 | $0.1043000 | $0.1060000 | $0.1115000 | $0.1033000 |
| 2022-06-18 | $0.1060000 | $0.0910 | $0.1080000 | $0.0810 |
| 2022-06-19 | $0.0910 | $0.1330000 | $0.1514000 | $0.0853 |
| 2022-06-20 | $0.1330000 | $0.1188000 | $0.1358000 | $0.1146000 |
| 2022-06-21 | $0.1188000 | $0.1235000 | $0.1535000 | $0.1181000 |
| 2022-06-22 | $0.1235000 | $0.1280000 | $0.1412000 | $0.1200000 |
| 2022-06-23 | $0.1280000 | $0.1310000 | $0.1343000 | $0.1239000 |
| 2022-06-24 | $0.1310000 | $0.1324000 | $0.1385000 | $0.1265000 |
| 2022-06-25 | $0.1324000 | $0.1337000 | $0.1387000 | $0.1281000 |
| 2022-06-26 | $0.1337000 | $0.1440000 | $0.1499000 | $0.1305000 |
| 2022-06-27 | $0.1440000 | $0.1485000 | $0.1730000 | $0.1336000 |
| 2022-06-28 | $0.1485000 | $0.1475000 | $0.1537000 | $0.1376000 |
| 2022-06-29 | $0.1475000 | $0.1865000 | $0.1959000 | $0.1460000 |
| 2022-06-30 | $0.1865000 | $0.1436000 | $0.1930000 | $0.1348000 |
| 2022-07-01 | $0.1436000 | $0.1448000 | $0.1528000 | $0.1365000 |
| 2022-07-02 | $0.1448000 | $0.1395000 | $0.1467000 | $0.1373000 |
| 2022-07-03 | $0.1395000 | $0.1393000 | $0.1402000 | $0.1390000 |
| 2022-07-04 | $0.1443000 | $0.1427000 | $0.1499000 | $0.1391000 |
| 2022-07-05 | $0.1427000 | $0.1401000 | $0.1476000 | $0.1375000 |
| 2022-07-06 | $0.1401000 | $0.1410000 | $0.1431000 | $0.1391000 |
| 2022-07-07 | $0.1410000 | $0.1415000 | $0.1419000 | $0.1410000 |
| 2022-07-08 | $0.1440000 | $0.1398000 | $0.1482000 | $0.1397000 |
| 2022-07-09 | $0.1398000 | $0.1296000 | $0.1398000 | $0.1140000 |
| 2022-07-10 | $0.1296000 | $0.1251000 | $0.1310000 | $0.1212000 |
| 2022-07-11 | $0.1251000 | $0.1141000 | $0.1251000 | $0.1130000 |
| 2022-07-12 | $0.1141000 | $0.1124000 | $0.1178000 | $0.1070000 |
| 2022-07-13 | $0.1124000 | $0.1195000 | $0.1296000 | $0.1122000 |
| 2022-07-14 | $0.1195000 | $0.1182000 | $0.1214000 | $0.1130000 |
| 2022-07-15 | $0.1182000 | $0.1211000 | $0.1297000 | $0.1165000 |
| 2022-07-16 | $0.1211000 | $0.1191000 | $0.1211000 | $0.1147000 |
| 2022-07-17 | $0.1191000 | $0.1118000 | $0.1211000 | $0.1107000 |
| 2022-07-18 | $0.1118000 | $0.1205000 | $0.1268000 | $0.1115000 |
| 2022-07-19 | $0.1205000 | $0.1201000 | $0.1230000 | $0.1158000 |
| 2022-07-20 | $0.1201000 | $0.1260000 | $0.1388000 | $0.1186000 |
| 2022-07-21 | $0.1260000 | $0.1215000 | $0.1282000 | $0.1139000 |
| 2022-07-22 | $0.1215000 | $0.1163000 | $0.1411000 | $0.1054000 |
| 2022-07-23 | $0.1163000 | $0.1218000 | $0.1244000 | $0.1161000 |
| 2022-07-24 | $0.1218000 | $0.1185000 | $0.1226000 | $0.1179000 |
| 2022-07-25 | $0.1185000 | $0.1171000 | $0.1185000 | $0.1171000 |
| 2022-07-26 | $0.1089000 | $0.1087000 | $0.1095000 | $0.1030000 |
| 2022-07-27 | $0.1087000 | $0.1140000 | $0.1164000 | $0.1081000 |
| 2022-07-28 | $0.1140000 | $0.1157000 | $0.1185000 | $0.1113000 |
| 2022-07-29 | $0.1157000 | $0.1144000 | $0.1240000 | $0.1133000 |
| 2022-07-30 | $0.1144000 | $0.1145000 | $0.1198000 | $0.1135000 |
| 2022-07-31 | $0.1145000 | $0.1156000 | $0.1264000 | $0.1137000 |
| 2022-08-01 | $0.1156000 | $0.1192000 | $0.1388000 | $0.1146000 |
| 2022-08-02 | $0.1192000 | $0.1131000 | $0.1210000 | $0.1097000 |
| 2022-08-03 | $0.1131000 | $0.1135000 | $0.1160000 | $0.1110000 |
| 2022-08-04 | $0.1135000 | $0.1126000 | $0.1162000 | $0.1121000 |
| 2022-08-05 | $0.1126000 | $0.1157000 | $0.1167000 | $0.1123000 |
| 2022-08-06 | $0.1157000 | $0.1147000 | $0.1172000 | $0.1142000 |
| 2022-08-07 | $0.1147000 | $0.1154000 | $0.1201000 | $0.1140000 |
| 2022-08-08 | $0.1154000 | $0.1164000 | $0.1192000 | $0.1154000 |
| 2022-08-09 | $0.1164000 | $0.1118000 | $0.1294000 | $0.1043000 |
| 2022-08-10 | $0.1118000 | $0.1155000 | $0.1168000 | $0.1082000 |
| 2022-08-11 | $0.1155000 | $0.1125000 | $0.1178000 | $0.1115000 |
| 2022-08-12 | $0.1125000 | $0.1126000 | $0.1139000 | $0.1111000 |
| 2022-08-13 | $0.1155000 | $0.1119000 | $0.1157000 | $0.1117000 |
| 2022-08-14 | $0.1119000 | $0.1137000 | $0.1244000 | $0.1118000 |
| 2022-08-15 | $0.1137000 | $0.1117000 | $0.1176000 | $0.1090000 |
| 2022-08-16 | $0.1117000 | $0.1104000 | $0.1130000 | $0.1097000 |
| 2022-08-17 | $0.1104000 | $0.1026000 | $0.1119000 | $0.0993500 |
| 2022-08-18 | $0.1026000 | $0.0917 | $0.1035000 | $0.0847 |
| 2022-08-19 | $0.0917 | $0.0842 | $0.0937 | $0.0792 |
| 2022-08-20 | $0.0842 | $0.0849 | $0.0901 | $0.0809 |
| 2022-08-21 | $0.0849 | $0.0887 | $0.0895 | $0.0844 |
| 2022-08-22 | $0.0887 | $0.0866 | $0.0891 | $0.0830 |
| 2022-08-23 | $0.0866 | $0.0925 | $0.0941 | $0.0844 |
| 2022-08-24 | $0.0925 | $0.0889 | $0.0925 | $0.0864 |
| 2022-08-25 | $0.0889 | $0.0942 | $0.0958 | $0.0851 |
| 2022-08-26 | $0.0942 | $0.0809 | $0.0942 | $0.0801 |
| 2022-08-27 | $0.0809 | $0.0800 | $0.0824 | $0.0777 |
| 2022-08-28 | $0.0800 | $0.0782 | $0.0828 | $0.0765 |
| 2022-08-29 | $0.0782 | $0.0832 | $0.0859 | $0.0758 |
| 2022-08-30 | $0.0832 | $0.0830 | $0.0875 | $0.0783 |
| 2022-08-31 | $0.0830 | $0.0921 | $0.0977 | $0.0812 |
| 2022-09-01 | $0.0921 | $0.0990800 | $0.1193000 | $0.0878 |
| 2022-09-02 | $0.0990800 | $0.0904 | $0.1021000 | $0.0883 |
| 2022-09-03 | $0.0904 | $0.0889 | $0.0935 | $0.0854 |
| 2022-09-04 | $0.0889 | $0.0889 | $0.0901 | $0.0860 |
| 2022-09-05 | $0.0889 | $0.0937 | $0.0964 | $0.0860 |
| 2022-09-06 | $0.0937 | $0.0918 | $0.1122000 | $0.0875 |
| 2022-09-07 | $0.0918 | $0.0928 | $0.0969 | $0.0858 |
| 2022-09-08 | $0.0928 | $0.1062000 | $0.1273000 | $0.0926 |
| 2022-09-09 | $0.1062000 | $0.1529000 | $0.2093000 | $0.1040000 |
| 2022-09-10 | $0.1529000 | $0.1821000 | $0.2154000 | $0.1479000 |
| 2022-09-11 | $0.1821000 | $0.1630000 | $0.1917000 | $0.1538000 |
| 2022-09-12 | $0.1630000 | $0.1319000 | $0.1695000 | $0.1280000 |
| 2022-09-13 | $0.1319000 | $0.1378000 | $0.1551000 | $0.1279000 |
| 2022-09-14 | $0.1378000 | $0.1128000 | $0.1523000 | $0.0956 |
| 2022-09-15 | $0.1128000 | $0.1024000 | $0.1143000 | $0.0995400 |
| 2022-09-16 | $0.1024000 | $0.1123000 | $0.1216000 | $0.0995300 |
| 2022-09-17 | $0.1104000 | $0.1070000 | $0.1119000 | $0.1057000 |
| 2022-10-02 | $0.0929 | $0.0895 | $0.0976 | $0.0888 |
| 2022-10-03 | $0.0895 | $0.0885 | $0.0899 | $0.0869 |
| زوج | الصرف |
|---|---|
| ANC/BTC | binance |
| ANC/BUSD | binance |
| ANC/USDT | binance |
| ANC/USD | bitfinex |
| ANC/USDT | bitfinex |
| ANC/USDT | bitmart |
| ANC/USDT | bkex |
| ANC/USDT | coinex |
| ANC/KRW | coinone |
| ANC/ETH | gateio |
| ANC/USDT | gateio |
| ANC/USDT | kucoin |
| ANC/UST | kucoin |
| ANC/USDT | lbank |
| ANC/USDT | okex |
وصف
وصف
Anoncoin (ANC) News
عملات ذات صلة
