Animalia Historical Data

ANIM Page 6
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 0.0592
-9.66%
$ 6.44 million $ 67,065
Apr 3, 2024 $ 0.0656
-3.54%
$ 7.14 million $ 65,009
Apr 2, 2024 $ 0.0689
+6.85%
$ 7.49 million $ 27,524
Apr 1, 2024 $ 0.0645
-9.55%
$ 7.01 million $ 65,789
Mar 31, 2024 $ 0.0713
+1.52%
$ 7.75 million $ 69,386
Mar 30, 2024 $ 0.0702
-3.88%
$ 7.63 million $ 60,876
Mar 29, 2024 $ 0.0731
-6.33%
$ 7.94 million $ 55,882
Mar 28, 2024 $ 0.078
-0.17%
$ 8.48 million $ 71,547
Mar 27, 2024 $ 0.0781
+0.25%
$ 8.49 million $ 62,991
Mar 26, 2024 $ 0.0779
-4.07%
$ 8.47 million $ 75,251
Mar 25, 2024 $ 0.0809
+4.62%
$ 8.8 million $ 75,793
Mar 24, 2024 $ 0.0773
+6.47%
$ 8.41 million $ 96,768
Mar 23, 2024 $ 0.0726
+1.70%
$ 7.9 million $ 56,356
Mar 22, 2024 $ 0.0714
+1.96%
$ 7.76 million $ 62,846
Mar 21, 2024 $ 0.0701
-3.56%
$ 7.61 million $ 70,296
Mar 20, 2024 $ 0.0726
-0.72%
$ 7.9 million $ 98,380
Mar 19, 2024 $ 0.0732
-17.50%
$ 7.95 million $ 85,063
Mar 18, 2024 $ 0.0887
-7.46%
$ 9.64 million $ 82,113
Mar 17, 2024 $ 0.0958
-5.47%
$ 10.42 million $ 89,124
Mar 16, 2024 $ 0.101
-2.58%
$ 11.02 million $ 88,843
Mar 15, 2024 $ 0.104
-7.84%
$ 11.31 million $ 71,852
Mar 14, 2024 $ 0.113
+3.71%
$ 12.27 million $ 111,781
Mar 13, 2024 $ 0.109
+3.68%
$ 11.84 million $ 123,977
Mar 12, 2024 $ 0.105
-4.19%
$ 11.42 million $ 92,922
Mar 11, 2024 $ 0.11
-4.67%
$ 11.91 million $ 120,197
Mar 10, 2024 $ 0.115
+5.51%
$ 12.5 million $ 96,173
Mar 9, 2024 $ 0.109
-3.91%
$ 11.85 million $ 82,763
Mar 8, 2024 $ 0.113
+3.69%
$ 12.33 million $ 89,062
Mar 7, 2024 $ 0.109
-5.72%
$ 11.89 million $ 81,727
Mar 6, 2024 $ 0.116
+1.32%
$ 12.61 million $ 96,167
Mar 5, 2024 $ 0.115
-6.82%
$ 12.45 million $ 99,204
Mar 4, 2024 $ 0.123
-1.21%
$ 13.36 million $ 96,677
Mar 3, 2024 $ 0.124
+4.87%
$ 13.52 million $ 143,499
Mar 2, 2024 $ 0.119
-4.29%
$ 12.9 million $ 139,922
Mar 1, 2024 $ 0.124
-29.17%
$ 13.47 million $ 505,467
Feb 29, 2024 $ 0.174
-0.88%
$ 18.87 million $ 402,923
Feb 28, 2024 $ 0.175
-5.10%
$ 19.04 million $ 264,520
Feb 27, 2024 $ 0.184
+2.32%
$ 20 million $ 400,923
Feb 26, 2024 $ 0.18
-10.86%
$ 19.56 million $ 328,654
Feb 25, 2024 $ 0.202
+1.21%
$ 21.94 million $ 605,690
Feb 24, 2024 $ 0.2
-19.41%
$ 21.75 million $ 409,422
Feb 23, 2024 $ 0.248
-13.58%
$ 27 million $ 322,219
Feb 22, 2024 $ 0.287
-2.91%
$ 31.25 million $ 347,198
Feb 21, 2024 $ 0.296
+32.39%
$ 32.22 million $ 212,711
Feb 20, 2024 $ 0.23
-7.59%
$ 24.99 million $ 113,284
Feb 19, 2024 $ 0.249
+23.69%
$ 27.04 million $ 129,940
Feb 18, 2024 $ 0.201
-23.40%
$ 21.85 million $ 160,338
Feb 17, 2024 $ 0.262
+4.73%
$ 28.53 million $ 67,716
Feb 16, 2024 $ 0.251
+0.82%
$ 27.25 million $ 107,479
Feb 15, 2024 $ 0.249
+2.76%
$ 27.02 million $ 106,204