Animals Fund Historical Data

ANIMALS Page 59
Download
Date Close Price change Market cap Trading volume
Dec 3, 11 AM $ 0.000168
-4.38%
$ 167,900 $ 19,236
Dec 3, 10 AM $ 0.000175
+0.00%
$ 175,500 $ 18,373
Dec 3, 7 AM $ 0.000183
+0.00%
$ 182,700 $ 20,069
Dec 3, 6 AM $ 0.000186
+2.53%
$ 186,400 $ 21,949
Dec 3, 5 AM $ 0.000182
+0.33%
$ 181,100 $ 24,412
Dec 3, 12 AM $ 0.000178
+0.00%
$ 178,500 $ 24,373
Dec 2, 9 PM $ 0.000176
-0.45%
$ 176,000 $ 24,653
Dec 2, 8 PM $ 0.000173
+0.17%
$ 172,900 $ 24,641
Dec 2, 7 PM $ 0.00017
-0.29%
$ 170,200 $ 24,361
Dec 2, 6 PM $ 0.000168
+0.00%
$ 167,700 $ 24,334
Dec 2, 3 PM $ 0.000168
-1.75%
$ 168,500 $ 23,780
Dec 2, 2 PM $ 0.00017
+0.00%
$ 170,000 $ 24,311
Dec 2, 1 PM $ 0.00017
-2.36%
$ 171,100 $ 24,340
Dec 2, 11 AM $ 0.000167
+0.60%
$ 167,500 $ 24,418
Dec 2, 10 AM $ 0.000167
-1.59%
$ 167,200 $ 24,668
Dec 2, 9 AM $ 0.000174
-3.01%
$ 174,000 $ 24,908
Dec 2, 8 AM $ 0.000181
+0.00%
$ 180,800 $ 24,378
Dec 2, 7 AM $ 0.00018
-3.27%
$ 180,500 $ 24,326
Dec 2, 6 AM $ 0.000187
+2.30%
$ 186,700 $ 18,887
Dec 2, 5 AM $ 0.000191
+0.00%
$ 191,500 $ 30,540
Dec 2, 4 AM $ 0.000196
-3.59%
$ 195,800 $ 35,929
Dec 2, 3 AM $ 0.000203
-0.98%
$ 202,900 $ 35,791
Dec 2, 2 AM $ 0.000203
-6.78%
$ 203,500 $ 35,847
Dec 2, 1 AM $ 0.000206
-0.53%
$ 206,500 $ 36,290
Dec 2, 12 AM $ 0.000204
+0.64%
$ 203,700 $ 36,599
Dec 1, 10 PM $ 0.000193
+0.94%
$ 192,800 $ 36,507
Dec 1, 8 PM $ 0.00019
+0.00%
$ 189,600 $ 35,883
Dec 1, 7 PM $ 0.00019
+1.07%
$ 187,800 $ 35,872
Dec 1, 6 PM $ 0.000178
-0.50%
$ 177,700 $ 39,342
Dec 1, 5 PM $ 0.000187
+0.21%
$ 186,800 $ 39,305
Dec 1, 11 AM $ 0.000288
+0.00%
$ 288,200 $ 38,922
Dec 1, 10 AM $ 0.000289
-4.78%
$ 288,600 $ 38,922
Dec 1, 9 AM $ 0.000314
+2.08%
$ 314,000 $ 39,325
Dec 1, 7 AM $ 0.000314
+5.55%
$ 307,900 $ 39,087
Dec 1, 6 AM $ 0.00029
+0.00%
$ 289,800 $ 39,422
Dec 1, 12 AM $ 0.000337
-0.56%
$ 337,500 $ 20,748
Nov 30, 11 PM $ 0.000358
+6.05%
$ 357,800 $ 20,717
Nov 30, 5 PM $ 0.000576
+0.00%
$ 576,199 $ 18,361
Nov 30, 4 PM $ 0.00058
+2.42%
$ 580,299 $ 19,732
Nov 30, 3 PM $ 0.000591
+1.58%
$ 591,199 $ 19,798
Nov 30, 2 PM $ 0.000558
+0.07%
$ 558,099 $ 19,717
Nov 30, 1 PM $ 0.000559
-0.50%
$ 558,599 $ 19,772
Nov 30, 12 PM $ 0.000583
+0.97%
$ 582,999 $ 19,962
Nov 30, 11 AM $ 0.000595
-4.89%
$ 595,399 $ 19,821
Nov 30, 10 AM $ 0.000626
-3.28%
$ 625,999 $ 19,757
Nov 30, 9 AM $ 0.000629
+0.29%
$ 629,199 $ 19,662
Nov 30, 8 AM $ 0.000627
+0.00%
$ 627,399 $ 19,627
Nov 30, 2 AM $ 0.000825
+0.12%
$ 825,399 $ 19,963
Nov 30, 1 AM $ 0.000791
+0.10%
$ 791,199 $ 20,265
Nov 30, 12 AM $ 0.00079
+0.20%
$ 789,599 $ 20,267