Anvil Historical Data

ANVL Page 7
Download
Date Close Price change Market cap Trading volume
Apr 22, 2025 $ 0.00242
+1.35%
$ 242.33 million $ 9,152
Apr 21, 2025 $ 0.00239
-4.70%
$ 239.11 million $ 10,470
Apr 20, 2025 $ 0.00251
+8.42%
$ 250.91 million $ 37,649
Apr 19, 2025 $ 0.00231
-2.70%
$ 231.42 million $ 6,309
Apr 18, 2025 $ 0.00238
-9.24%
$ 237.85 million $ 60,869
Apr 17, 2025 $ 0.00262
+20.24%
$ 262.07 million $ 207,341
Apr 16, 2025 $ 0.00218
+4.62%
$ 217.96 million $ 104,248
Apr 15, 2025 $ 0.00208
-7.93%
$ 208.33 million $ 13,455
Apr 14, 2025 $ 0.00226
-11.69%
$ 226.27 million $ 86,564
Apr 13, 2025 $ 0.00256
+11.38%
$ 256.21 million $ 64,666
Apr 12, 2025 $ 0.0023
+15.77%
$ 230.04 million $ 46,137
Apr 11, 2025 $ 0.00199
+29.45%
$ 198.7 million $ 49,683
Apr 10, 2025 $ 0.00153
-3.38%
$ 153.49 million $ 8,235
Apr 9, 2025 $ 0.00159
+28.02%
$ 158.87 million $ 32,841
Apr 8, 2025 $ 0.00126
-18.31%
$ 126.3 million $ 4,272
Apr 7, 2025 $ 0.00155
+0.50%
$ 154.62 million $ 60,002
Apr 6, 2025 $ 0.00154
-11.28%
$ 153.85 million $ 2,405
Apr 5, 2025 $ 0.00173
-3.56%
$ 173.4 million $ 3,311
Apr 4, 2025 $ 0.0018
-3.34%
$ 179.81 million $ 5,150
Apr 3, 2025 $ 0.00186
-3.12%
$ 185.97 million $ 15,798
Apr 2, 2025 $ 0.00192
-6.06%
$ 191.97 million $ 13,296
Apr 1, 2025 $ 0.00204
-3.02%
$ 204.35 million $ 9,353
Mar 31, 2025 $ 0.00211
-1.54%
$ 210.71 million $ 8,142
Mar 30, 2025 $ 0.00214
-0.63%
$ 214.01 million $ 3,889
Mar 29, 2025 $ 0.00215
+1.31%
$ 215.37 million $ 7,119
Mar 28, 2025 $ 0.00212
-10.79%
$ 212.43 million $ 37,229
Mar 27, 2025 $ 0.00245
+27.05%
$ 244.94 million $ 92,886
Mar 26, 2025 $ 0.00193
+1.68%
$ 192.77 million $ 21,834
Mar 25, 2025 $ 0.0019
+10.07%
$ 189.83 million $ 14,538
Mar 24, 2025 $ 0.00172
+7.90%
$ 172.45 million $ 44,838
Mar 23, 2025 $ 0.0016
-9.12%
$ 159.83 million $ 10,351
Mar 22, 2025 $ 0.00176
-1.32%
$ 175.86 million $ 13,613
Mar 21, 2025 $ 0.00178
-6.40%
$ 178.22 million $ 13,086
Mar 20, 2025 $ 0.0019
-1.10%
$ 190.39 million $ 13,675
Mar 19, 2025 $ 0.00193
-2.46%
$ 192.51 million $ 7,817
Mar 18, 2025 $ 0.00197
-0.82%
$ 197.37 million $ 5,546
Mar 17, 2025 $ 0.00199
+2.62%
$ 199.01 million $ 7,727
Mar 16, 2025 $ 0.00194
-4.49%
$ 193.93 million $ 6,341
Mar 15, 2025 $ 0.00203
+7.32%
$ 203.04 million $ 22,707
Mar 14, 2025 $ 0.00195
-1.56%
$ 194.64 million $ 13,225
Mar 13, 2025 $ 0.00198
-3.26%
$ 198.06 million $ 15,467
Mar 12, 2025 $ 0.00205
+12.85%
$ 204.72 million $ 52,744
Mar 11, 2025 $ 0.00181
-0.02%
$ 181.41 million $ 14,651
Mar 10, 2025 $ 0.00181
-5.74%
$ 181.43 million $ 29,501
Mar 9, 2025 $ 0.00192
-13.75%
$ 192.48 million $ 35,267
Mar 8, 2025 $ 0.00223
+1.35%
$ 223.16 million $ 32,943
Mar 7, 2025 $ 0.0022
-6.38%
$ 220.18 million $ 31,243
Mar 6, 2025 $ 0.00235
-3.45%
$ 235.19 million $ 35,002
Mar 5, 2025 $ 0.00244
-0.70%
$ 243.6 million $ 17,459
Mar 4, 2025 $ 0.00245
-3.92%
$ 245.3 million $ 82,944