Animals Fund Historical Data

ANIMALS Page 54
Download
Date Close Price change Market cap Trading volume
Dec 20, 7 AM $ 0.0000777
+0.52%
$ 77,700 $ 17,060
Dec 20, 5 AM $ 0.0000772
+0.39%
$ 77,200 $ 17,225
Dec 20, 1 AM $ 0.0000795
+0.25%
$ 79,500 $ 18,237
Dec 20, 12 AM $ 0.0000787
+0.00%
$ 78,700 $ 18,023
Dec 19, 7 PM $ 0.0000821
-0.08%
$ 82,134 $ 17,801
Dec 19, 6 PM $ 0.0000829
-3.60%
$ 82,900 $ 18,059
Dec 19, 5 PM $ 0.0000885
-9.23%
$ 88,500 $ 18,259
Dec 19, 4 PM $ 0.0000975
-0.51%
$ 97,500 $ 17,534
Dec 19, 3 PM $ 0.0000984
-1.40%
$ 98,400 $ 17,740
Dec 19, 10 AM $ 0.000128
+0.86%
$ 128,300 $ 18,258
Dec 19, 9 AM $ 0.000127
+3.08%
$ 127,000 $ 18,353
Dec 19, 8 AM $ 0.000123
+3.84%
$ 123,200 $ 18,408
Dec 19, 7 AM $ 0.000119
+1.54%
$ 118,700 $ 18,367
Dec 19, 6 AM $ 0.000127
+1.36%
$ 126,900 $ 18,876
Dec 19, 5 AM $ 0.000125
-1.03%
$ 125,000 $ 18,871
Dec 19, 4 AM $ 0.000126
+0.40%
$ 125,800 $ 18,384
Dec 19, 3 AM $ 0.000126
+3.62%
$ 126,100 $ 18,425
Dec 19, 2 AM $ 0.000118
-2.81%
$ 117,600 $ 18,260
Dec 19, 1 AM $ 0.000123
-0.08%
$ 122,700 $ 18,152
Dec 19, 12 AM $ 0.000127
-0.31%
$ 126,900 $ 18,210
Dec 18, 11 PM $ 0.000128
+3.56%
$ 127,900 $ 18,411
Dec 18, 10 PM $ 0.000123
+4.31%
$ 123,500 $ 18,673
Dec 18, 9 PM $ 0.000119
+5.88%
$ 118,900 $ 18,537
Dec 18, 8 PM $ 0.000121
+6.78%
$ 121,300 $ 18,216
Dec 18, 7 PM $ 0.000114
+0.18%
$ 114,400 $ 18,306
Dec 18, 6 PM $ 0.000108
+0.00%
$ 108,100 $ 18,199
Dec 18, 12 PM $ 0.0000787
-1.38%
$ 78,700 $ 21,214
Dec 18, 11 AM $ 0.00008
+2.83%
$ 80,000 $ 22,626
Dec 18, 5 AM $ 0.0000903
+0.56%
$ 90,300 $ 23,456
Dec 18, 4 AM $ 0.0000898
+0.11%
$ 89,800 $ 23,270
Dec 18, 3 AM $ 0.0000922
+0.00%
$ 92,200 $ 22,563
Dec 18, 2 AM $ 0.0000886
-5.64%
$ 88,600 $ 22,768
Dec 18, 1 AM $ 0.0000933
-0.85%
$ 93,300 $ 22,522
Dec 18, 12 AM $ 0.0000936
+1.85%
$ 93,600 $ 22,136
Dec 17, 11 PM $ 0.0000919
-0.76%
$ 91,900 $ 22,418
Dec 17, 10 PM $ 0.0000919
+0.22%
$ 91,900 $ 23,104
Dec 17, 9 PM $ 0.0000914
-0.44%
$ 91,400 $ 22,961
Dec 17, 7 PM $ 0.0000942
-0.53%
$ 94,200 $ 23,142
Dec 17, 6 PM $ 0.0000941
+0.00%
$ 94,100 $ 23,136
Dec 17, 5 PM $ 0.0000899
-0.33%
$ 89,900 $ 21,855
Dec 17, 4 PM $ 0.0000858
-1.81%
$ 85,818 $ 23,277
Dec 17, 3 PM $ 0.0000937
+10.24%
$ 93,700 $ 22,919
Dec 17, 2 PM $ 0.0000851
+0.00%
$ 85,100 $ 27,122
Dec 17, 1 PM $ 0.0000766
+0.62%
$ 76,600 $ 28,502
Dec 17, 11 AM $ 0.0000799
+0.00%
$ 79,900 $ 25,150
Dec 17, 8 AM $ 0.0000835
+0.00%
$ 83,500 $ 24,182
Dec 17, 7 AM $ 0.0000833
+7.07%
$ 83,300 $ 24,164
Dec 17, 6 AM $ 0.0000765
+0.00%
$ 76,500 $ 24,425
Dec 17, 5 AM $ 0.0000759
+0.53%
$ 75,900 $ 23,571
Dec 17, 4 AM $ 0.0000781
+0.00%
$ 78,100 $ 23,194