Autonomi Historical Data

ANT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.0733
+1.71%
$ 87.9 million $ 392,594
Jun 18, 2025 $ 0.072
+0.17%
$ 86.41 million $ 428,673
Jun 17, 2025 $ 0.0718
+2.56%
$ 86.22 million $ 446,124
Jun 16, 2025 $ 0.0701
-1.99%
$ 84.08 million $ 401,542
Jun 15, 2025 $ 0.0714
+0.03%
$ 85.71 million $ 185,778
Jun 14, 2025 $ 0.0714
-2.89%
$ 85.69 million $ 484,860
Jun 13, 2025 $ 0.0735
+2.48%
$ 88.24 million $ 455,186
Jun 12, 2025 $ 0.0718
-3.26%
$ 86.18 million $ 454,461
Jun 11, 2025 $ 0.0744
-5.22%
$ 89.24 million $ 406,986
Jun 10, 2025 $ 0.0785
-1.77%
$ 94.16 million $ 394,662
Jun 9, 2025 $ 0.0798
+2.86%
$ 95.81 million $ 399,025
Jun 8, 2025 $ 0.0778
+0.93%
$ 93.31 million $ 364,140
Jun 7, 2025 $ 0.0771
+1.39%
$ 92.58 million $ 407,437
Jun 6, 2025 $ 0.0761
-2.30%
$ 91.36 million $ 391,861
Jun 5, 2025 $ 0.0779
+1.16%
$ 93.52 million $ 375,329
Jun 4, 2025 $ 0.0833
+0.17%
$ 100.01 million $ 402,124
Jun 3, 2025 $ 0.0831
-2.53%
$ 99.73 million $ 392,903
Jun 2, 2025 $ 0.0855
-3.17%
$ 102.59 million $ 408,564
Jun 1, 2025 $ 0.088
+6.16%
$ 105.8 million $ 391,015
May 31, 2025 $ 0.0829
+2.84%
$ 99.48 million $ 369,192
May 30, 2025 $ 0.0806
+3.67%
$ 96.74 million $ 460,293
May 29, 2025 $ 0.0901
-1.55%
$ 108.13 million $ 382,338
May 28, 2025 $ 0.0915
+0.32%
$ 109.8 million $ 346,599
May 27, 2025 $ 0.0913
+0.11%
$ 109.54 million $ 363,551
May 26, 2025 $ 0.0915
-3.97%
$ 109.8 million $ 338,134
May 25, 2025 $ 0.0953
+0.09%
$ 114.36 million $ 293,705
May 24, 2025 $ 0.0952
-1.75%
$ 114.23 million $ 290,385
May 23, 2025 $ 0.0972
-0.86%
$ 116.69 million $ 365,325
May 22, 2025 $ 0.0982
-1.74%
$ 117.89 million $ 341,731
May 21, 2025 $ 0.1
-4.31%
$ 120.44 million $ 359,359
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