Autonomi Historical Data

ANT Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 0.105
+7.92%
$ 125.95 million $ 403,611
May 19, 2025 $ 0.0972
-0.50%
$ 116.7 million $ 334,714
May 18, 2025 $ 0.0977
+4.86%
$ 117.28 million $ 279,783
May 17, 2025 $ 0.0933
-0.50%
$ 112.01 million $ 321,763
May 16, 2025 $ 0.0938
-0.35%
$ 112.57 million $ 288,075
May 15, 2025 $ 0.0944
-0.38%
$ 113.31 million $ 267,946
May 14, 2025 $ 0.0948
+2.71%
$ 113.78 million $ 279,333
May 13, 2025 $ 0.0923
-0.84%
$ 110.74 million $ 338,978
May 12, 2025 $ 0.093
-9.38%
$ 111.64 million $ 384,360
May 11, 2025 $ 0.103
-6.38%
$ 123.22 million $ 283,236
May 10, 2025 $ 0.11
-6.14%
$ 131.58 million $ 316,466
May 9, 2025 $ 0.117
+3.49%
$ 140.17 million $ 343,783
May 8, 2025 $ 0.113
+0.92%
$ 135.32 million $ 325,350
May 7, 2025 $ 0.112
-5.76%
$ 134.13 million $ 453,286
May 6, 2025 $ 0.119
+6.88%
$ 142.33 million $ 490,182
May 5, 2025 $ 0.111
+1.09%
$ 133.17 million $ 476,275
May 4, 2025 $ 0.11
+4.28%
$ 131.73 million $ 436,929
May 3, 2025 $ 0.105
-10.66%
$ 126.33 million $ 511,413
May 2, 2025 $ 0.118
+1.69%
$ 141.45 million $ 352,407
May 1, 2025 $ 0.112
+1.97%
$ 135.91 million $ 192,562
Apr 30, 2025 $ 0.11
+7.64%
$ 131.48 million $ 444,439
Apr 29, 2025 $ 0.102
+1.70%
$ 122.51 million $ 444,058
Apr 28, 2025 $ 0.1
-3.93%
$ 120.46 million $ 524,347
Apr 27, 2025 $ 0.104
-7.01%
$ 125.38 million $ 516,067
Apr 26, 2025 $ 0.112
-2.65%
$ 134.83 million $ 496,007
Apr 25, 2025 $ 0.115
-3.76%
$ 138.49 million $ 504,380
Apr 24, 2025 $ 0.12
+3.51%
$ 143.9 million $ 441,228
Apr 23, 2025 $ 0.116
+13.12%
$ 139.02 million $ 386,259
Apr 22, 2025 $ 0.102
+2.79%
$ 122.89 million $ 214,090
Apr 21, 2025 $ 0.1
+3.60%
$ 120.53 million $ 292,781
Apr 20, 2025 $ 0.0969
-4.10%
$ 116.34 million $ 926
Apr 19, 2025 $ 0.101
-2.39%
$ 121.31 million $ 8,943
Apr 18, 2025 $ 0.103
-1.94%
$ 123.96 million $ 324,603
Apr 17, 2025 $ 0.105
+1.61%
$ 126.41 million $ 196,332
Apr 16, 2025 $ 0.104
+2.34%
$ 124.4 million $ 165,466
Apr 15, 2025 $ 0.101
-1.14%
$ 121.56 million $ 175,228
Apr 14, 2025 $ 0.102
+9.36%
$ 122.96 million $ 177,866
Apr 13, 2025 $ 0.0937
-3.69%
$ 112.44 million $ 182,551
Apr 12, 2025 $ 0.0973
+0.46%
$ 116.75 million $ 164,928
Apr 11, 2025 $ 0.0968
+10.80%
$ 116.21 million $ 164,729
Apr 10, 2025 $ 0.0874
-12.35%
$ 104.88 million $ 140,774
Apr 9, 2025 $ 0.0997
+3.53%
$ 119.65 million $ 96,969
Apr 8, 2025 $ 0.0963
-0.79%
$ 115.57 million $ 161,365
Apr 7, 2025 $ 0.0971
-3.02%
$ 116.5 million $ 64,570
Apr 6, 2025 $ 0.1
-1.80%
$ 120.12 million $ 145,385
Apr 5, 2025 $ 0.102
+0.07%
$ 122.33 million $ 150,003
Apr 4, 2025 $ 0.102
-8.77%
$ 122.24 million $ 173,608
Apr 3, 2025 $ 0.112
+1.56%
$ 133.99 million $ 196,875
Apr 2, 2025 $ 0.11
+1.50%
$ 131.94 million $ 319,728
Apr 1, 2025 $ 0.108
-0.14%
$ 130 million $ 156,468