ANIVERSE Historical Data

ANV Page 4
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 0.016
+7.22%
$ 47.93 million $ 350,854
Dec 7, 2023 $ 0.0149
+11.04%
$ 44.7 million $ 192,308
Dec 6, 2023 $ 0.0135
-6.98%
$ 40.38 million $ 108,960
Dec 5, 2023 $ 0.0145
-0.56%
$ 43.41 million $ 115,822
Dec 4, 2023 $ 0.0146
-0.78%
$ 43.65 million $ 99,128
Dec 3, 2023 $ 0.0138
-5.76%
$ 41.27 million $ 127,019
Dec 2, 2023 $ 0.0146
+0.05%
$ 43.79 million $ 48,117
Dec 1, 2023 $ 0.0146
-0.10%
$ 43.77 million $ 75,451
Nov 30, 2023 $ 0.0146
-0.53%
$ 43.81 million $ 79,013
Nov 29, 2023 $ 0.0147
+1.47%
$ 44.04 million $ 50,236
Nov 28, 2023 $ 0.0145
-0.81%
$ 43.41 million $ 92,406
Nov 27, 2023 $ 0.0146
+7.59%
$ 43.76 million $ 158,866
Nov 26, 2023 $ 0.0135
-0.28%
$ 40.59 million $ 110,090
Nov 25, 2023 $ 0.0136
-6.80%
$ 40.7 million $ 104,659
Nov 24, 2023 $ 0.0146
+1.32%
$ 43.67 million $ 52,438
Nov 23, 2023 $ 0.0144
-0.52%
$ 43.1 million $ 113,302
Nov 22, 2023 $ 0.0145
-6.63%
$ 43.35 million $ 266,201
Nov 21, 2023 $ 0.0154
+2.97%
$ 46.29 million $ 444,781
Nov 20, 2023 $ 0.015
+0.55%
$ 44.96 million $ 94,667
Nov 19, 2023 $ 0.0149
-0.16%
$ 44.71 million $ 81,063
Nov 18, 2023 $ 0.0149
-0.87%
$ 44.78 million $ 220,211
Nov 17, 2023 $ 0.015
-3.69%
$ 45.03 million $ 330,669
Nov 16, 2023 $ 0.0156
+0.20%
$ 46.76 million $ 294,404
Nov 15, 2023 $ 0.0156
-3.04%
$ 46.66 million $ 507,755
Nov 14, 2023 $ 0.016
+4.85%
$ 48.13 million $ 1.15 million
Nov 13, 2023 $ 0.0153
-7.04%
$ 45.95 million $ 596,168
Nov 12, 2023 $ 0.0164
-1.28%
$ 49.2 million $ 509,091
Nov 11, 2023 $ 0.0166
-1.61%
$ 49.86 million $ 910,704
Nov 10, 2023 $ 0.0169
-6.32%
$ 50.68 million $ 2.81 million
Nov 9, 2023 $ 0.0181
-5.51%
$ 54.27 million $ 1.42 million
Nov 8, 2023 $ 0.0191
-1.10%
$ 57.36 million $ 636,122
Nov 7, 2023 $ 0.0193
-0.66%
$ 57.88 million $ 1.4 million
Nov 6, 2023 $ 0.0196
+7.91%
$ 59.62 million $ 1.38 million
Nov 5, 2023 $ 0.0182
+3.16%
$ 54.59 million $ 646,361
Nov 4, 2023 $ 0.0176
-3.75%
$ 52.92 million $ 468,906
Nov 3, 2023 $ 0.0183
+10.11%
$ 54.91 million $ 2.65 million
Nov 2, 2023 $ 0.0167
+4.96%
$ 49.98 million $ 1.19 million
Nov 1, 2023 $ 0.0159
+2.13%
$ 47.6 million $ 1.19 million
Oct 31, 2023 $ 0.0155
+7.21%
$ 46.54 million $ 7.84 million
Oct 30, 2023 $ 0.0146
+9.04%
$ 43.7 million $ 2.71 million
Oct 29, 2023 $ 0.0134
+3.13%
$ 40.08 million $ 136,616
Oct 28, 2023 $ 0.013
+1.38%
$ 38.87 million $ 94,753
Oct 27, 2023 $ 0.0128
-1.03%
$ 38.33 million $ 100,400
Oct 26, 2023 $ 0.0129
-0.18%
$ 38.73 million $ 300,324
Oct 25, 2023 $ 0.0129
+2.75%
$ 38.67 million $ 136,377
Oct 24, 2023 $ 0.0125
+0.61%
$ 37.51 million $ 118,627
Oct 23, 2023 $ 0.0124
+1.30%
$ 37.28 million $ 120,969
Oct 22, 2023 $ 0.0123
-2.68%
$ 36.8 million $ 94,984
Oct 21, 2023 $ 0.0126
-0.58%
$ 37.81 million $ 57,975
Oct 20, 2023 $ 0.0127
-0.65%
$ 38.04 million $ 121,213