Animals Fund Historical Data

ANIMALS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 20, 2026 $ 0.00057
+4.67%
$ 570,176 $ 16,553
Mar 19, 2026 $ 0.000493
+10.25%
$ -- $ 19,678
Mar 18, 2026 $ 0.000359
+19.36%
$ 359,315 $ 17,554
Mar 17, 2026 $ 0.000301
-7.51%
$ 301,027 $ 19,382
Mar 16, 2026 $ 0.000303
-6.85%
$ 302,545 $ 17,344
Mar 15, 2026 $ 0.000325
-10.63%
$ 324,893 $ 18,758
Mar 14, 2026 $ 0.000336
-13.11%
$ 336,282 $ 14,822
Mar 13, 2026 $ 0.000395
+80.46%
$ 395,263 $ 17,556
Mar 12, 2026 $ 0.00019
-1.76%
$ 189,572 $ 17,363
Mar 11, 2026 $ 0.000164
+5.72%
$ 163,595 $ 18,108
Mar 10, 2026 $ 0.000155
+2.63%
$ 154,927 $ 17,707
Mar 9, 2026 $ 0.000151
+11.20%
$ 151,132 $ 18,098
Mar 8, 2026 $ 0.000131
+7.50%
$ 131,237 $ 17,494
Mar 7, 2026 $ 0.000115
-15.19%
$ 115,182 $ 18,134
Mar 6, 2026 $ 0.000135
+0.40%
$ 134,704 $ 19,118
Mar 5, 2026 $ 0.000135
-12.97%
$ 135,039 $ 19,260
Mar 4, 2026 $ 0.00017
+20.12%
$ 169,724 $ 18,382
Mar 3, 2026 $ 0.00013
-8.57%
$ 129,981 $ 16,423
Mar 2, 2026 $ 0.000132
-22.43%
$ 131,759 $ 19,314
Mar 1, 2026 $ 0.00017
+16.08%
$ 169,859 $ 17,646
Feb 28, 2026 $ 0.000146
-1.39%
$ 146,330 $ 17,249
Feb 27, 2026 $ 0.000148
+14.36%
$ 148,218 $ 18,377
Feb 26, 2026 $ 0.000129
-15.55%
$ 128,958 $ 18,366
Feb 25, 2026 $ 0.000156
+13.92%
$ 156,477 $ 17,849
Feb 24, 2026 $ 0.000136
+6.60%
$ 135,906 $ 16,736
Feb 23, 2026 $ 0.0000912
-24.60%
$ 91,226 $ 17,218
Feb 22, 2026 $ 0.000105
-10.55%
$ 105,387 $ 17,542
Feb 21, 2026 $ 0.000116
+10.42%
$ 116,006 $ 19,688
Feb 20, 2026 $ 0.000105
+55.40%
$ 104,778 $ 15,559
Feb 19, 2026 $ 0.0000746
-21.91%
$ 74,644 $ 17,461
Feb 18, 2026 $ 0.0000853
+0.36%
$ 85,308 $ 19,784
Feb 17, 2026 $ 0.0000628
-20.38%
$ 62,809 $ 19,671
Feb 16, 2026 $ 0.000089
-12.66%
$ 88,954 $ 17,064
Feb 15, 2026 $ 0.000101
-2.02%
$ 101,296 $ 18,519
Feb 14, 2026 $ 0.000104
-5.42%
$ 103,579 $ 17,552
Feb 13, 2026 $ 0.000111
+55.19%
$ 110,536 $ 17,843
Feb 12, 2026 $ 0.0000713
-6.10%
$ 71,323 $ 15,281
Feb 11, 2026 $ 0.000076
-2.12%
$ 75,955 $ 16,865
Feb 10, 2026 $ 0.0000776
+11.26%
$ 77,598 $ 16,862
Feb 9, 2026 $ 0.0000698
+0.60%
$ 69,841 $ 17,556
Feb 8, 2026 $ 0.0000694
-2.04%
$ 69,423 $ 16,932
Feb 7, 2026 $ 0.0000661
-0.90%
$ 66,138 $ 17,481
Feb 6, 2026 $ 0.0000667
-4.12%
$ 66,742 $ 18,642
Feb 5, 2026 $ 0.0000697
-9.23%
$ 69,682 $ 17,930
Feb 4, 2026 $ 0.0000769
-3.89%
$ 76,863 $ 16,734
Feb 3, 2026 $ 0.0000749
-23.94%
$ 74,927 $ 17,239
Feb 2, 2026 $ 0.0000989
+1.29%
$ 98,886 $ 10,462
Feb 1, 2026 $ 0.000111
+9.98%
$ 111,140 $ 17,956
Jan 31, 2026 $ 0.0000977
-23.69%
$ 97,728 $ 18,731
Jan 30, 2026 $ 0.000128
+2.79%
$ 127,859 $ 18,345