Animals Fund Historical Data

ANIMALS Page 58
Download
Date Close Price change Market cap Trading volume
Dec 6, 1 PM $ 0.0000952
+0.11%
$ 95,200 $ 21,863
Dec 6, 11 AM $ 0.0000938
+0.00%
$ 93,800 $ 22,484
Dec 6, 9 AM $ 0.0000985
+0.00%
$ 98,500 $ 21,904
Dec 6, 8 AM $ 0.0000985
+1.65%
$ 98,500 $ 21,798
Dec 6, 7 AM $ 0.0001
+1.11%
$ 100,000 $ 21,542
Dec 6, 6 AM $ 0.000104
+4.01%
$ 103,800 $ 21,558
Dec 6, 5 AM $ 0.0000999
+0.40%
$ 99,900 $ 21,262
Dec 6, 4 AM $ 0.0001
-0.20%
$ 100,200 $ 21,440
Dec 6, 3 AM $ 0.000101
+4.75%
$ 101,400 $ 21,315
Dec 6, 2 AM $ 0.000101
+0.00%
$ 100,800 $ 21,227
Dec 6, 12 AM $ 0.0000979
-3.55%
$ 97,900 $ 21,126
Dec 5, 11 PM $ 0.000102
-3.51%
$ 101,700 $ 21,191
Dec 5, 10 PM $ 0.000105
+2.73%
$ 105,400 $ 21,078
Dec 5, 9 PM $ 0.000099
+3.77%
$ 99,000 $ 20,970
Dec 5, 2 PM $ 0.000129
+3.69%
$ 129,400 $ 16,649
Dec 5, 1 PM $ 0.000126
+0.40%
$ 126,100 $ 16,794
Dec 5, 12 PM $ 0.000127
+0.00%
$ 126,700 $ 16,624
Dec 5, 11 AM $ 0.000123
+2.16%
$ 122,700 $ 16,178
Dec 5, 10 AM $ 0.000117
-2.50%
$ 116,800 $ 16,316
Dec 5, 9 AM $ 0.000121
-0.58%
$ 120,800 $ 16,753
Dec 5, 8 AM $ 0.000122
+0.16%
$ 122,000 $ 17,042
Dec 5, 2 AM $ 0.000121
+6.21%
$ 121,500 $ 18,412
Dec 5, 1 AM $ 0.000118
-0.08%
$ 118,400 $ 18,672
Dec 5, 12 AM $ 0.000118
-2.87%
$ 119,700 $ 18,476
Dec 4, 11 PM $ 0.000127
+0.00%
$ 126,900 $ 18,741
Dec 4, 10 PM $ 0.000126
-0.55%
$ 126,300 $ 18,749
Dec 4, 8 PM $ 0.000129
+0.23%
$ 128,900 $ 19,017
Dec 4, 7 PM $ 0.000129
-1.60%
$ 130,300 $ 19,607
Dec 4, 6 PM $ 0.000131
+1.39%
$ 131,100 $ 19,652
Dec 4, 12 PM $ 0.000155
+0.78%
$ 155,300 $ 20,518
Dec 4, 11 AM $ 0.000155
+6.00%
$ 155,400 $ 20,478
Dec 4, 10 AM $ 0.000148
+0.00%
$ 147,800 $ 21,016
Dec 4, 7 AM $ 0.000153
+2.75%
$ 153,200 $ 19,906
Dec 4, 6 AM $ 0.000149
+0.20%
$ 149,100 $ 19,943
Dec 4, 3 AM $ 0.000156
+0.45%
$ 156,000 $ 19,795
Dec 4, 2 AM $ 0.000161
+0.56%
$ 160,600 $ 19,808
Dec 4, 1 AM $ 0.000161
+0.75%
$ 161,300 $ 19,784
Dec 4, 12 AM $ 0.000151
+0.73%
$ 151,200 $ 19,566
Dec 3, 11 PM $ 0.000153
-0.13%
$ 153,100 $ 19,611
Dec 3, 10 PM $ 0.000161
-1.95%
$ 160,600 $ 19,330
Dec 3, 9 PM $ 0.000148
-0.40%
$ 148,400 $ 19,105
Dec 3, 8 PM $ 0.000153
-4.60%
$ 153,500 $ 19,135
Dec 3, 7 PM $ 0.000161
+0.50%
$ 161,200 $ 19,327
Dec 3, 6 PM $ 0.00016
+0.06%
$ 160,100 $ 19,339
Dec 3, 5 PM $ 0.000171
+7.22%
$ 162,000 $ 19,347
Dec 3, 4 PM $ 0.000165
-4.41%
$ 164,600 $ 19,839
Dec 3, 3 PM $ 0.000181
+6.02%
$ 170,200 $ 19,435
Dec 3, 2 PM $ 0.00018
-0.06%
$ 180,200 $ 19,392
Dec 3, 1 PM $ 0.000182
+4.61%
$ 181,600 $ 19,039
Dec 3, 12 PM $ 0.000173
+0.00%
$ -- $ 19,389