Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ANMLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.000275 | -0.00000300 | -1.08% | 0.000275 | 0.000278 | 0.000271 | 26,350,986.00 |
| May 27 2024 | 0.000277 | -0.00000200 | -0.72% | 0.00028 | 0.000286 | 0.000275 | 26,392,858.00 |
| May 26 2024 | 0.00028 | -0.00000500 | -1.76% | 0.000286 | 0.000289 | 0.00028 | 26,422,000.00 |
| May 25 2024 | 0.000284 | -0.00000700 | -2.40% | 0.000291 | 0.000294 | 0.000283 | 24,545,286.00 |
| May 24 2024 | 0.000291 | -0.00000500 | -1.69% | 0.000297 | 0.000305 | 0.000289 | 22,393,846.00 |
| May 23 2024 | 0.000296 | -0.000011 | -3.58% | 0.000309 | 0.00031 | 0.000294 | 22,094,984.00 |
| May 22 2024 | 0.000307 | 0.00000800 | 2.68% | 0.000308 | 0.000313 | 0.000304 | 21,137,326.00 |
| May 21 2024 | 0.000299 | -0.00000019 | -0.06% | 0.0003 | 0.000316 | 0.000296 | 15,487,961.00 |
| May 20 2024 | 0.000299 | 0.000019 | 6.79% | 0.000282 | 0.000301 | 0.000278 | 25,003,949.00 |
| May 19 2024 | 0.00028 | -0.00000500 | -1.76% | 0.000281 | 0.000286 | 0.000277 | 25,738,942.00 |
| May 18 2024 | 0.000285 | -0.000013 | -4.37% | 0.000297 | 0.000297 | 0.000276 | 27,697,947.00 |
| May 17 2024 | 0.000297 | -0.00000900 | -2.94% | 0.000305 | 0.000317 | 0.000292 | 24,463,536.00 |
| May 16 2024 | 0.000306 | -0.00000300 | -0.97% | 0.0003 | 0.000323 | 0.0003 | 22,316,600.00 |
| May 15 2024 | 0.000309 | -0.000036 | -10.44% | 0.00034 | 0.000345 | 0.000303 | 20,158,979.00 |
| May 14 2024 | 0.000345 | 0.000046 | 15.38% | 0.000301 | 0.000394 | 0.000297 | 19,441,649.00 |
| May 13 2024 | 0.000299 | -0.000012 | -3.86% | 0.000311 | 0.000311 | 0.000291 | 20,753,711.00 |
| May 12 2024 | 0.000311 | -0.000014 | -4.32% | 0.000324 | 0.000324 | 0.000307 | 23,728,556.00 |
| May 11 2024 | 0.000324 | -0.00000028 | -0.09% | 0.000321 | 0.00033 | 0.000319 | 22,434,892.00 |
| May 10 2024 | 0.000325 | -0.000011 | -3.28% | 0.000334 | 0.000341 | 0.000319 | 21,566,386.00 |
| May 09 2024 | 0.000336 | -0.000022 | -6.15% | 0.000358 | 0.000359 | 0.000332 | 19,309,528.00 |
| May 08 2024 | 0.000358 | -0.000011 | -2.98% | 0.000365 | 0.000376 | 0.000353 | 11,628,576.00 |
| May 07 2024 | 0.000369 | -0.000016 | -4.16% | 0.000384 | 0.000386 | 0.000364 | 17,634,421.00 |
| May 06 2024 | 0.000384 | -0.000017 | -4.24% | 0.000402 | 0.000402 | 0.000374 | 18,736,809.00 |
| May 05 2024 | 0.000401 | -0.00000400 | -0.99% | 0.000397 | 0.000406 | 0.000394 | 17,899,998.00 |
| May 04 2024 | 0.000405 | 0.00000700 | 1.76% | 0.000398 | 0.000406 | 0.000388 | 18,567,666.00 |
| May 03 2024 | 0.000398 | -0.00000400 | -1.00% | 0.000402 | 0.000409 | 0.000391 | 16,510,152.00 |
| May 02 2024 | 0.000402 | 0.00000700 | 1.77% | 0.000395 | 0.000415 | 0.000376 | 16,749,751.00 |
| May 01 2024 | 0.000395 | 0.00002 | 5.33% | 0.000373 | 0.000396 | 0.000342 | 18,429,864.00 |
| Apr 30 2024 | 0.000375 | -0.000022 | -5.54% | 0.000396 | 0.000405 | 0.00037 | 16,179,115.00 |
| Apr 29 2024 | 0.000397 | 0.000015 | 3.93% | 0.000382 | 0.000398 | 0.000378 | 18,836,206.00 |
| Apr 28 2024 | 0.000382 | -0.000017 | -4.26% | 0.000399 | 0.000405 | 0.000379 | 18,247,648.00 |
| Apr 27 2024 | 0.000399 | 0.000013 | 3.37% | 0.000385 | 0.000418 | 0.000379 | 17,354,126.00 |
| Apr 26 2024 | 0.000386 | 0.000067 | 21.00% | 0.000314 | 0.000449 | 0.000314 | 20,152,260.00 |
| Apr 25 2024 | 0.000319 | 0.000012 | 3.90% | 0.000307 | 0.000322 | 0.000302 | 23,341,723.00 |
| Apr 24 2024 | 0.000307 | -0.00000200 | -0.65% | 0.000312 | 0.000317 | 0.000306 | 22,688,033.00 |
| Apr 23 2024 | 0.00031 | -0.00001 | -3.13% | 0.000321 | 0.000326 | 0.000309 | 24,207,238.00 |
| Apr 22 2024 | 0.000319 | 0.000015 | 4.92% | 0.000301 | 0.000329 | 0.000299 | 23,974,190.00 |
| Apr 21 2024 | 0.000305 | 0.000023 | 8.16% | 0.000282 | 0.000307 | 0.00028 | 24,211,972.00 |
| Apr 20 2024 | 0.000282 | -0.00000600 | -2.09% | 0.000287 | 0.000295 | 0.000279 | 24,365,073.00 |
| Apr 19 2024 | 0.000287 | 0.00000300 | 1.05% | 0.000285 | 0.000296 | 0.000278 | 26,188,544.00 |
| Apr 18 2024 | 0.000285 | 0.00000100 | 0.35% | 0.000283 | 0.000286 | 0.000278 | 27,473,909.00 |
| Apr 17 2024 | 0.000283 | 0.00000500 | 1.80% | 0.00028 | 0.000285 | 0.000274 | 25,762,976.00 |
| Apr 16 2024 | 0.000278 | -0.00000800 | -2.80% | 0.000284 | 0.000285 | 0.000274 | 26,262,886.00 |
| Apr 15 2024 | 0.000285 | -0.00000700 | -2.39% | 0.000296 | 0.000307 | 0.000282 | 25,977,824.00 |
| Apr 14 2024 | 0.000293 | 0.000013 | 4.64% | 0.000281 | 0.000304 | 0.000281 | 24,384,298.00 |
| Apr 13 2024 | 0.00028 | -0.000054 | -16.19% | 0.000337 | 0.000337 | 0.00027 | 23,130,480.00 |
| Apr 12 2024 | 0.000334 | -0.000029 | -7.99% | 0.000357 | 0.000367 | 0.000332 | 20,393,661.00 |
| Apr 11 2024 | 0.000363 | -0.00000800 | -2.16% | 0.000371 | 0.000379 | 0.000358 | 19,712,793.00 |
| Apr 10 2024 | 0.000371 | 0.00000061 | 0.16% | 0.000373 | 0.000379 | 0.000365 | 20,320,674.00 |
| Apr 09 2024 | 0.00037 | -0.000013 | -3.39% | 0.000382 | 0.000385 | 0.000366 | 20,079,474.00 |
| Apr 08 2024 | 0.000384 | 0.000019 | 5.21% | 0.00036 | 0.000405 | 0.00036 | 20,445,048.00 |
| Apr 07 2024 | 0.000365 | 0.00000045 | 0.12% | 0.00037 | 0.00037 | 0.000355 | 19,819,567.00 |
| Apr 06 2024 | 0.000364 | -0.00000700 | -1.89% | 0.000372 | 0.000388 | 0.000362 | 20,026,601.00 |
| Apr 05 2024 | 0.000371 | -0.000031 | -7.72% | 0.000401 | 0.00041 | 0.00037 | 19,350,400.00 |
| Apr 04 2024 | 0.000402 | -0.00000600 | -1.47% | 0.000412 | 0.000415 | 0.000398 | 18,846,079.00 |
| Apr 03 2024 | 0.000408 | 0.000011 | 2.77% | 0.000394 | 0.000425 | 0.000381 | 18,688,652.00 |
| Apr 02 2024 | 0.000397 | -0.000026 | -6.15% | 0.000423 | 0.000426 | 0.000391 | 15,482,559.00 |
| Apr 01 2024 | 0.000423 | -0.000072 | -14.54% | 0.000489 | 0.000496 | 0.000412 | 16,202,826.00 |
| Mar 31 2024 | 0.000495 | 0.00000700 | 1.43% | 0.000494 | 0.000526 | 0.000476 | 15,618,205.00 |
| Mar 30 2024 | 0.000488 | 0.000083 | 20.49% | 0.000409 | 0.000547 | 0.000402 | 16,129,959.00 |
| Mar 29 2024 | 0.000405 | 0.000012 | 3.05% | 0.000386 | 0.000413 | 0.000368 | 18,408,285.00 |
| Mar 28 2024 | 0.000393 | 0.000013 | 3.42% | 0.00038 | 0.000408 | 0.000376 | 10,985,684.00 |
| Mar 27 2024 | 0.00038 | 0.000015 | 4.11% | 0.000358 | 0.000387 | 0.00035 | 5,548,847.00 |
| Mar 26 2024 | 0.000365 | -0.000022 | -5.69% | 0.000389 | 0.000394 | 0.00036 | 12,156,168.00 |
| Mar 25 2024 | 0.000387 | -0.00000700 | -1.78% | 0.000391 | 0.000408 | 0.000362 | 12,588,205.00 |
| Mar 24 2024 | 0.000393 | 0.00000600 | 1.55% | 0.000388 | 0.000397 | 0.000373 | 7,872,713.00 |
| Mar 23 2024 | 0.000388 | 0.00000600 | 1.57% | 0.00038 | 0.000396 | 0.000378 | 11,712,294.00 |
| Mar 22 2024 | 0.000382 | -0.000032 | -7.73% | 0.000414 | 0.000421 | 0.000379 | 10,961,931.00 |
| Mar 21 2024 | 0.000414 | -0.00000100 | -0.24% | 0.000411 | 0.000428 | 0.00041 | 7,930,229.00 |
| Mar 20 2024 | 0.000415 | 0.000028 | 7.23% | 0.000378 | 0.000418 | 0.000378 | 11,425,629.00 |
| Mar 19 2024 | 0.000387 | -0.00003 | -7.18% | 0.000417 | 0.000421 | 0.00037 | 14,982,326.00 |
| Mar 18 2024 | 0.000418 | -0.000059 | -12.38% | 0.000478 | 0.000479 | 0.000407 | 13,223,133.00 |
| Mar 17 2024 | 0.000477 | 0.00000800 | 1.71% | 0.000478 | 0.000488 | 0.000457 | 7,841,969.00 |
| Mar 16 2024 | 0.000469 | -0.000055 | -10.50% | 0.000522 | 0.000532 | 0.000469 | 8,353,753.00 |
| Mar 15 2024 | 0.000524 | -0.000025 | -4.56% | 0.000548 | 0.000554 | 0.000504 | 3,164,210.00 |
| Mar 14 2024 | 0.000548 | -0.00004 | -6.80% | 0.000596 | 0.000601 | 0.000546 | 3,237,219.00 |
| Mar 13 2024 | 0.000588 | 0.00007 | 13.50% | 0.00052 | 0.000611 | 0.000514 | 85,943.00 |
| Mar 12 2024 | 0.000518 | -0.000063 | -10.84% | 0.000566 | 0.000566 | 0.000509 | 3,643,393.00 |
| Mar 11 2024 | 0.000581 | -0.000029 | -4.75% | 0.000607 | 0.000617 | 0.00057 | 7,701,907.00 |
| Mar 10 2024 | 0.00061 | 0.0001 | 19.60% | 0.000512 | 0.000754 | 0.000509 | 11,319,240.00 |
| Mar 09 2024 | 0.00051 | -0.00000700 | -1.35% | 0.000518 | 0.000525 | 0.000504 | 8,759,756.00 |
| Mar 08 2024 | 0.000518 | 0.00000800 | 1.57% | 0.000509 | 0.000544 | 0.000497 | 10,611,770.00 |
| Mar 07 2024 | 0.00051 | 0.000077 | 17.79% | 0.000431 | 0.000528 | 0.000431 | 10,933,965.00 |
| Mar 06 2024 | 0.000433 | 0.00000800 | 1.89% | 0.000425 | 0.000447 | 0.000415 | 8,189,256.00 |
| Mar 05 2024 | 0.000424 | -0.000049 | -10.35% | 0.000477 | 0.00049 | 0.000419 | 6,970,696.00 |
| Mar 04 2024 | 0.000473 | 0.000062 | 15.08% | 0.000409 | 0.000488 | 0.000408 | 11,680,778.00 |
| Mar 03 2024 | 0.000411 | -0.000032 | -7.22% | 0.000456 | 0.000476 | 0.000409 | 6,953,246.00 |
| Mar 02 2024 | 0.000443 | 0.000031 | 7.51% | 0.000415 | 0.000446 | 0.000411 | 17,464,660.00 |
| Mar 01 2024 | 0.000413 | 0.00000300 | 0.73% | 0.000413 | 0.000432 | 0.000407 | 16,463,545.00 |
| Feb 29 2024 | 0.00041 | -0.000016 | -3.76% | 0.000426 | 0.000432 | 0.000399 | 16,249,188.00 |
