ANIVERSE Historical Data

ANV Page 9
Download
Date Close Price change Market cap Trading volume
Apr 2, 2023 $ 0.0384
+4.03%
$ 106.77 million $ 353,101
Apr 1, 2023 $ 0.037
+1.62%
$ 102.87 million $ 464,222
Mar 31, 2023 $ 0.0365
-8.53%
$ 101.5 million $ 1.02 million
Mar 30, 2023 $ 0.04
-7.33%
$ 111.12 million $ 1.01 million
Mar 29, 2023 $ 0.0432
+1.70%
$ 120.07 million $ 716,934
Mar 28, 2023 $ 0.0425
-6.56%
$ 118.1 million $ 950,902
Mar 27, 2023 $ 0.0458
-7.86%
$ 127.23 million $ 1.28 million
Mar 26, 2023 $ 0.0495
-0.69%
$ 137.66 million $ 1.1 million
Mar 25, 2023 $ 0.0501
+1.00%
$ 139.25 million $ 1.88 million
Mar 24, 2023 $ 0.0495
+1.06%
$ 137.7 million $ 1.5 million
Mar 23, 2023 $ 0.049
+0.28%
$ 136.17 million $ 687,106
Mar 22, 2023 $ 0.0488
-0.51%
$ 135.69 million $ 711,752
Mar 21, 2023 $ 0.049
-2.46%
$ 136.33 million $ 681,589
Mar 20, 2023 $ 0.0504
-6.19%
$ 140.05 million $ 1.48 million
Mar 19, 2023 $ 0.0542
+0.05%
$ 150.62 million $ 963,136
Mar 18, 2023 $ 0.0537
+1.83%
$ 149.29 million $ 1.58 million
Mar 17, 2023 $ 0.0529
-4.70%
$ 147.04 million $ 3.16 million
Mar 16, 2023 $ 0.0555
+4.96%
$ 154.29 million $ 6.04 million
Mar 15, 2023 $ 0.0529
-8.72%
$ 147.01 million $ 4.78 million
Mar 14, 2023 $ 0.058
-3.10%
$ 161.19 million $ 6.86 million
Mar 13, 2023 $ 0.0591
-3.11%
$ 164.16 million $ 4.06 million
Mar 12, 2023 $ 0.0608
-4.73%
$ 169.02 million $ 4.91 million
Mar 11, 2023 $ 0.0631
-12.84%
$ 175.33 million $ 6.16 million
Mar 10, 2023 $ 0.0727
-3.13%
$ 202.16 million $ 3.55 million
Mar 9, 2023 $ 0.0758
-4.17%
$ 210.66 million $ 3.17 million
Mar 8, 2023 $ 0.0789
-10.68%
$ 219.36 million $ 2.63 million
Mar 7, 2023 $ 0.0867
+8.10%
$ 241.07 million $ 2.95 million
Mar 6, 2023 $ 0.0791
-1.26%
$ 219.77 million $ 3.08 million
Mar 5, 2023 $ 0.0815
-6.14%
$ 226.53 million $ 4.87 million
Mar 4, 2023 $ 0.0875
+3.09%
$ 243.22 million $ 4.52 million
Mar 3, 2023 $ 0.0875
-7.80%
$ 243.36 million $ 4.39 million
Mar 2, 2023 $ 0.0943
-1.12%
$ 262.15 million $ 4.63 million
Mar 1, 2023 $ 0.0953
+4.26%
$ 264.94 million $ 4.2 million
Feb 28, 2023 $ 0.0914
-2.76%
$ 254.22 million $ 1.11 million
Feb 27, 2023 $ 0.0941
+0.60%
$ 261.47 million $ 2.93 million
Feb 26, 2023 $ 0.0936
-2.90%
$ 260.11 million $ 2.91 million
Feb 25, 2023 $ 0.0963
+0.42%
$ 267.63 million $ 2.3 million
Feb 24, 2023 $ 0.0954
-10.48%
$ 265.22 million $ 2.66 million
Feb 23, 2023 $ 0.107
+2.88%
$ 296.52 million $ 2.78 million
Feb 22, 2023 $ 0.104
-1.97%
$ 288.58 million $ 2.58 million
Feb 21, 2023 $ 0.106
-3.13%
$ 294.27 million $ 2.57 million
Feb 20, 2023 $ 0.109
+1.80%
$ 303.12 million $ 3.09 million
Feb 19, 2023 $ 0.107
+3.49%
$ 297.82 million $ 2.13 million
Feb 18, 2023 $ 0.103
-2.64%
$ 286.74 million $ 2.99 million
Feb 17, 2023 $ 0.106
+5.75%
$ 293.62 million $ 2.06 million
Feb 16, 2023 $ 0.0998
+3.34%
$ 277.54 million $ 4.61 million
Feb 15, 2023 $ 0.0966
+4.15%
$ 268.46 million $ 1.8 million
Feb 14, 2023 $ 0.0925
+2.26%
$ 257.25 million $ 4.09 million
Feb 13, 2023 $ 0.0903
-1.42%
$ 251.11 million $ 1.44 million
Feb 12, 2023 $ 0.0918
+1.62%
$ 255.23 million $ 1.31 million