Animals Fund Historical Data

ANIMALS Page 20
Download
Date Close Price change Market cap Trading volume
Mar 20, 4 AM $ 0.000564
-0.33%
$ 564,009 $ 17,251
Mar 20, 3 AM $ 0.000566
-1.59%
$ 565,695 $ 17,227
Mar 20, 2 AM $ 0.000571
-0.03%
$ 570,608 $ 17,228
Mar 20, 1 AM $ 0.000571
+3.82%
$ 570,657 $ 17,132
Mar 20, 12 AM $ 0.000549
+0.87%
$ 549,460 $ 17,238
Mar 19, 5 PM $ 0.000493
+7.05%
$ 493,085 $ 19,678
Mar 19, 4 PM $ 0.000461
+4.45%
$ 460,609 $ 19,609
Mar 19, 3 PM $ 0.000477
+5.93%
$ 477,274 $ 19,767
Mar 19, 2 PM $ 0.00045
+1.02%
$ 450,372 $ 19,358
Mar 19, 1 PM $ 0.000457
-5.28%
$ 457,403 $ 19,347
Mar 19, 12 PM $ 0.000453
-4.08%
$ 452,591 $ 19,145
Mar 19, 11 AM $ 0.000442
+0.15%
$ 442,266 $ 19,245
Mar 19, 10 AM $ 0.000442
+0.31%
$ 441,811 $ 19,408
Mar 19, 9 AM $ 0.000438
-0.57%
$ 437,664 $ 19,664
Mar 19, 8 AM $ 0.00045
+0.11%
$ 449,510 $ 19,950
Mar 19, 7 AM $ 0.000449
-3.08%
$ 448,994 $ 19,937
Mar 19, 5 AM $ 0.000467
+0.00%
$ 467,067 $ 19,208
Mar 19, 3 AM $ 0.00045
+0.52%
$ 449,899 $ 19,263
Mar 19, 2 AM $ 0.000447
+0.02%
$ 447,349 $ 19,554
Mar 18, 8 PM $ 0.000359
+0.00%
$ 359,315 $ 17,554
Mar 18, 7 PM $ 0.000354
+0.00%
$ 353,689 $ 17,551
Mar 18, 6 PM $ 0.000354
-1.56%
$ 353,693 $ 17,433
Mar 18, 5 PM $ 0.000359
-1.53%
$ 358,932 $ 17,418
Mar 18, 4 PM $ 0.000365
+8.62%
$ 364,515 $ 17,381
Mar 18, 3 PM $ 0.000336
+1.99%
$ 335,580 $ 17,189
Mar 18, 2 PM $ 0.000355
+5.36%
$ 354,968 $ 17,875
Mar 18, 12 PM $ 0.000364
-3.14%
$ 364,074 $ 18,169
Mar 18, 11 AM $ 0.000376
+7.44%
$ 375,872 $ 18,457
Mar 18, 10 AM $ 0.00035
-1.54%
$ 349,979 $ 18,580
Mar 18, 9 AM $ 0.000355
-0.01%
$ 355,472 $ 18,413
Mar 18, 8 AM $ 0.000352
-0.02%
$ 352,142 $ 18,322
Mar 18, 7 AM $ 0.000352
+4.15%
$ 352,089 $ 18,247
Mar 18, 6 AM $ 0.000338
+0.00%
$ 338,488 $ 18,290
Mar 18, 5 AM $ 0.000341
-0.05%
$ 340,812 $ 18,563
Mar 18, 4 AM $ 0.000341
+7.30%
$ 340,831 $ 18,669
Mar 18, 3 AM $ 0.000316
+0.00%
$ 316,023 $ 18,462
Mar 18, 2 AM $ 0.000316
-0.36%
$ 316,024 $ 18,519
Mar 18, 1 AM $ 0.000317
+1.01%
$ 317,375 $ 19,073
Mar 18, 12 AM $ 0.000314
+4.42%
$ 314,334 $ 19,153
Mar 17, 11 PM $ 0.000301
+0.14%
$ 301,027 $ 19,382
Mar 17, 9 PM $ 0.000295
-2.95%
$ 294,847 $ 19,623
Mar 17, 8 PM $ 0.000304
-0.63%
$ 303,843 $ 19,770
Mar 17, 7 PM $ 0.000296
+0.05%
$ 296,390 $ 20,040
Mar 17, 6 PM $ 0.000294
-2.36%
$ 294,099 $ 20,269
Mar 17, 5 PM $ 0.000301
+1.30%
$ 301,202 $ 20,221
Mar 17, 4 PM $ 0.000277
+0.01%
$ 277,111 $ 19,976
Mar 17, 3 PM $ 0.000265
-3.74%
$ 265,267 $ 19,992
Mar 17, 2 PM $ 0.000252
-0.16%
$ 251,958 $ 19,612
Mar 17, 1 PM $ 0.000252
-7.34%
$ 252,314 $ 19,498
Mar 17, 12 PM $ 0.000282
-0.09%
$ 281,806 $ 19,081