ANIVERSE Historical Data

ANV Page 11
Download
Date Close Price change Market cap Trading volume
Dec 23, 2022 $ 0.0876
-0.26%
$ 254.18 million $ 1.98 million
Dec 22, 2022 $ 0.0873
+13.37%
$ 253.12 million $ 3.61 million
Dec 21, 2022 $ 0.0771
-2.09%
$ 223.54 million $ 1.25 million
Dec 20, 2022 $ 0.0786
-0.49%
$ 227.81 million $ 1.27 million
Dec 19, 2022 $ 0.0789
-3.64%
$ 228.92 million $ 1.6 million
Dec 18, 2022 $ 0.0819
-3.63%
$ 237.51 million $ 1.27 million
Dec 17, 2022 $ 0.0847
-9.87%
$ 245.56 million $ 1.27 million
Dec 16, 2022 $ 0.0939
-1.35%
$ 272.44 million $ 1.36 million
Dec 15, 2022 $ 0.0952
+1.08%
$ 276.18 million $ 1.38 million
Dec 14, 2022 $ 0.0943
-2.53%
$ 273.48 million $ 1.49 million
Dec 13, 2022 $ 0.0967
+1.86%
$ 280.32 million $ 1.47 million
Dec 12, 2022 $ 0.095
-4.29%
$ 275.42 million $ 1.39 million
Dec 11, 2022 $ 0.0992
+1.93%
$ 287.58 million $ 1.11 million
Dec 10, 2022 $ 0.0975
+8.02%
$ 282.87 million $ 1.3 million
Dec 9, 2022 $ 0.0898
-5.32%
$ 260.49 million $ 1.13 million
Dec 8, 2022 $ 0.0948
+0.86%
$ 274.92 million $ 1.19 million
Dec 7, 2022 $ 0.094
+6.00%
$ 272.57 million $ 1.09 million
Dec 6, 2022 $ 0.0887
-6.15%
$ 257.37 million $ 1.23 million
Dec 5, 2022 $ 0.0946
-1.17%
$ 274.38 million $ 1.22 million
Dec 4, 2022 $ 0.0959
+0.08%
$ 277.97 million $ 1.65 million
Dec 3, 2022 $ 0.0958
-0.23%
$ 277.78 million $ 3 million
Dec 2, 2022 $ 0.0958
-1.97%
$ 277.88 million $ 1.82 million
Dec 1, 2022 $ 0.0977
-1.00%
$ 283.32 million $ 2.63 million
Nov 30, 2022 $ 0.0986
+4.87%
$ 285.96 million $ 3.16 million
Nov 29, 2022 $ 0.094
-0.09%
$ 272.54 million $ 1.26 million
Nov 28, 2022 $ 0.0942
-8.27%
$ 273.14 million $ 1.5 million
Nov 27, 2022 $ 0.0998
+9.75%
$ 289.31 million $ 1.6 million
Nov 26, 2022 $ 0.0908
-2.17%
$ 263.32 million $ 1.53 million
Nov 25, 2022 $ 0.0928
-1.45%
$ 269.2 million $ 1.5 million
Nov 24, 2022 $ 0.0941
-6.38%
$ 272.9 million $ 2.3 million
Nov 23, 2022 $ 0.1
+9.66%
$ 291.1 million $ 1.72 million
Nov 22, 2022 $ 0.0916
+4.65%
$ 265.74 million $ 1.82 million
Nov 21, 2022 $ 0.0863
-13.42%
$ 250.31 million $ 1.71 million
Nov 20, 2022 $ 0.0996
-8.19%
$ 288.91 million $ 2.16 million
Nov 19, 2022 $ 0.108
-5.22%
$ 312.4 million $ 3.17 million
Nov 18, 2022 $ 0.114
+10.60%
$ 329.34 million $ 5.09 million
Nov 17, 2022 $ 0.103
+10.68%
$ 298.48 million $ 2.84 million
Nov 16, 2022 $ 0.0929
+1.47%
$ 269.55 million $ 1.6 million
Nov 15, 2022 $ 0.0916
+0.50%
$ 265.61 million $ 2.32 million
Nov 14, 2022 $ 0.0913
-2.75%
$ 264.65 million $ 1.98 million
Nov 13, 2022 $ 0.0939
-14.88%
$ 272.39 million $ 2.66 million
Nov 12, 2022 $ 0.11
+5.83%
$ 319.44 million $ 2.59 million
Nov 11, 2022 $ 0.104
-3.45%
$ 301.82 million $ 2.51 million
Nov 10, 2022 $ 0.108
-2.03%
$ 312.62 million $ 2.67 million
Nov 9, 2022 $ 0.11
-9.27%
$ 319.01 million $ 2.96 million
Nov 8, 2022 $ 0.122
-5.96%
$ 352.39 million $ 2.02 million
Nov 7, 2022 $ 0.129
+0.03%
$ 374.96 million $ 2.31 million
Nov 6, 2022 $ 0.129
+2.73%
$ 375.37 million $ 4.38 million
Nov 5, 2022 $ 0.126
-0.73%
$ 365.5 million $ 3.15 million
Nov 4, 2022 $ 0.127
+4.50%
$ 367.55 million $ 2.84 million