Autonomi Historical Data

ANT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.059
-0.59%
$ 70.77 million $ 203,105
Sep 26, 2025 $ 0.0593
-14.57%
$ 71.27 million $ 233,125
Sep 25, 2025 $ 0.0695
+2.12%
$ 83.38 million $ 257,514
Sep 24, 2025 $ 0.0678
+7.75%
$ 81.65 million $ 233,424
Sep 23, 2025 $ 0.0629
+0.88%
$ 75.49 million $ 199,493
Sep 22, 2025 $ 0.0627
+0.69%
$ 74.88 million $ 205,692
Sep 21, 2025 $ 0.0626
+0.55%
$ 74.68 million $ 182,214
Sep 20, 2025 $ 0.0626
+0.18%
$ 75.01 million $ 170,027
Sep 19, 2025 $ 0.0626
+3.77%
$ 75.19 million $ 235,132
Sep 18, 2025 $ 0.0601
+0.71%
$ 72.41 million $ 178,972
Sep 17, 2025 $ 0.0598
-0.68%
$ 71.54 million $ 248,053
Sep 16, 2025 $ 0.0604
+0.55%
$ 72.27 million $ 199,974
Sep 15, 2025 $ 0.0603
+5.41%
$ 72.25 million $ 235,416
Sep 14, 2025 $ 0.0582
+0.25%
$ 68.75 million $ 209,523
Sep 13, 2025 $ 0.0582
+1.37%
$ 69.83 million $ 185,094
Sep 12, 2025 $ 0.0573
-0.06%
$ 68.81 million $ 208,397
Sep 11, 2025 $ 0.0574
-0.64%
$ 68.86 million $ 226,173
Sep 10, 2025 $ 0.0577
+0.83%
$ 69.33 million $ 199,590
Sep 9, 2025 $ 0.0573
-0.65%
$ 68.75 million $ 211,267
Sep 8, 2025 $ 0.0576
+1.04%
$ 69.08 million $ 179,314
Sep 7, 2025 $ 0.057
+0.15%
$ 68.46 million $ 200,027
Sep 6, 2025 $ 0.057
+1.29%
$ 68.33 million $ 177,301
Sep 5, 2025 $ 0.0563
+4.58%
$ 67.52 million $ 202,583
Sep 4, 2025 $ 0.0542
-5.54%
$ 64.57 million $ 227,201
Sep 3, 2025 $ 0.0576
-0.66%
$ 69 million $ 177,683
Sep 2, 2025 $ 0.0581
-3.21%
$ 69.59 million $ 240,064
Sep 1, 2025 $ 0.06
-2.06%
$ 71.91 million $ 215,163
Aug 31, 2025 $ 0.0612
+6.04%
$ 73.38 million $ 201,767
Aug 30, 2025 $ 0.0572
-1.63%
$ 69.23 million $ 127,373
Aug 29, 2025 $ 0.0582
-0.64%
$ 69.84 million $ 104,173
Aug 28, 2025 $ 0.0585
+0.82%
$ 70.12 million $ 152,859
Aug 27, 2025 $ 0.058
-2.07%
$ 69.38 million $ 133,763
Aug 26, 2025 $ 0.0594
+2.67%
$ 71.1 million $ 322,467
Aug 25, 2025 $ 0.0579
-2.89%
$ 69.48 million $ 303,091
Aug 24, 2025 $ 0.0596
-3.96%
$ 71.5 million $ 302,270
Aug 23, 2025 $ 0.062
+0.95%
$ 74.46 million $ 292,209
Aug 22, 2025 $ 0.0603
-12.41%
$ 73.12 million $ 301,791
Aug 21, 2025 $ 0.0693
+29.33%
$ 82.58 million $ 357,940
Aug 20, 2025 $ 0.0552
+8.74%
$ 64.67 million $ 229,683
Aug 19, 2025 $ 0.0511
+2.83%
$ 60.96 million $ 238,155
Aug 18, 2025 $ 0.0497
+5.53%
$ 59.66 million $ 225,468
Aug 17, 2025 $ 0.0471
-4.79%
$ 56.53 million $ 255,280
Aug 16, 2025 $ 0.0495
+3.97%
$ 59.38 million $ 239,664
Aug 15, 2025 $ 0.0476
-2.89%
$ 57.11 million $ 229,672
Aug 14, 2025 $ 0.0471
+4.25%
$ 58.77 million $ 182,891
Aug 13, 2025 $ 0.0452
+2.47%
$ 54.19 million $ 192,160
Aug 12, 2025 $ 0.0441
-9.83%
$ 52.88 million $ 237,304
Aug 11, 2025 $ 0.0489
+4.47%
$ 58.68 million $ 142,736
Aug 10, 2025 $ 0.0473
-9.84%
$ 56.71 million $ 110,814
Aug 9, 2025 $ 0.0525
+3.80%
$ 62.97 million $ 377,617