Anvil Historical Data

ANVL Page 8
Download
Date Close Price change Market cap Trading volume
Mar 3, 2025 $ 0.00255
-12.36%
$ 255.32 million $ 76,833
Mar 2, 2025 $ 0.00291
+5.47%
$ 291.33 million $ 31,933
Mar 1, 2025 $ 0.00276
+2.08%
$ 276.22 million $ 30,982
Feb 28, 2025 $ 0.00278
-4.72%
$ 277.75 million $ 76,827
Feb 27, 2025 $ 0.0029
+1.26%
$ 289.86 million $ 55,788
Feb 26, 2025 $ 0.00286
-3.28%
$ 285.85 million $ 73,659
Feb 25, 2025 $ 0.00296
-2.86%
$ 296.46 million $ 120,628
Feb 24, 2025 $ 0.00305
-14.98%
$ 304.76 million $ 71,651
Feb 23, 2025 $ 0.00358
+3.07%
$ 358.34 million $ 167,466
Feb 22, 2025 $ 0.00356
+6.14%
$ 355.73 million $ 95,152
Feb 21, 2025 $ 0.00346
+3.49%
$ 346.49 million $ 174,246
Feb 20, 2025 $ 0.0034
+3.38%
$ 339.88 million $ 127,246
Feb 19, 2025 $ 0.00329
+17.12%
$ 328.77 million $ 80,825
Feb 18, 2025 $ 0.0028
-8.80%
$ 279.6 million $ 24,062
Feb 17, 2025 $ 0.00307
+0.90%
$ 306.56 million $ 29,028
Feb 16, 2025 $ 0.00304
-1.06%
$ 303.82 million $ 8,948
Feb 15, 2025 $ 0.00307
-1.33%
$ 307.06 million $ 6,777
Feb 14, 2025 $ 0.00311
+1.52%
$ 311.2 million $ 31,324
Feb 13, 2025 $ 0.00306
-1.73%
$ 306.07 million $ 30,309
Feb 12, 2025 $ 0.00311
+12.09%
$ 311.47 million $ 58,700
Feb 11, 2025 $ 0.00278
-5.12%
$ 277.87 million $ 16,292
Feb 10, 2025 $ 0.00293
+1.12%
$ 292.86 million $ 21,327
Feb 9, 2025 $ 0.0029
-2.38%
$ 289.62 million $ 19,893
Feb 8, 2025 $ 0.00297
+1.99%
$ 296.67 million $ 6,754
Feb 7, 2025 $ 0.00291
-12.54%
$ 290.88 million $ 36,167
Feb 6, 2025 $ 0.00333
+2.25%
$ 332.58 million $ 52,027
Feb 5, 2025 $ 0.00325
-3.00%
$ 325.25 million $ 24,658
Feb 4, 2025 $ 0.00335
-5.82%
$ 335.26 million $ 49,613
Feb 3, 2025 $ 0.00354
+25.76%
$ 354.32 million $ 167,435
Feb 2, 2025 $ 0.00281
-21.43%
$ 281.36 million $ 114,103
Feb 1, 2025 $ 0.00358
-13.25%
$ 358.11 million $ 109,640
Jan 31, 2025 $ 0.00413
-4.52%
$ 412.81 million $ 13,394
Jan 30, 2025 $ 0.00432
+5.22%
$ 432.35 million $ 86,298
Jan 29, 2025 $ 0.00411
-11.08%
$ 410.91 million $ 60,331
Jan 28, 2025 $ 0.00462
-6.71%
$ 462.09 million $ 44,247
Jan 27, 2025 $ 0.00495
+0.26%
$ 495.32 million $ 91,059
Jan 26, 2025 $ 0.00494
-7.80%
$ 494.02 million $ 208,470
Jan 25, 2025 $ 0.00536
-6.43%
$ 535.83 million $ 77,649
Jan 24, 2025 $ 0.00573
-1.25%
$ 572.63 million $ 122,332
Jan 23, 2025 $ 0.00583
-11.94%
$ 583.08 million $ 124,341
Jan 22, 2025 $ 0.00662
-7.82%
$ 662.12 million $ 170,898
Jan 21, 2025 $ 0.00718
+25.80%
$ 718.3 million $ 140,333
Jan 20, 2025 $ 0.00571
-7.30%
$ 571 million $ 95,491
Jan 19, 2025 $ 0.00616
-8.08%
$ 615.96 million $ 60,564
Jan 18, 2025 $ 0.0067
-3.72%
$ 670.1 million $ 85,014
Jan 17, 2025 $ 0.00696
+10.56%
$ 695.99 million $ 416,435
Jan 16, 2025 $ 0.0063
-0.12%
$ 629.51 million $ 138,059
Jan 15, 2025 $ 0.0063
+0.18%
$ 630.25 million $ 132,048
Jan 14, 2025 $ 0.00629
+27.69%
$ 629.31 million $ 171,395
Jan 13, 2025 $ 0.00494
-20.65%
$ 494.01 million $ 235,952