Animal Concerts Token More Historical Data - ANMLUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Animal Concerts Token (Gate.io:ANMLUSDT)
Animal Concerts Token (Gate.io:ANMLUSDT) Historical

ANMLUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 25 2024	0.000285	-0.00000600	-2.06%	0.000291	0.000293	0.000283	55,198,931.00
May 24 2024	0.000291	-0.00000600	-2.02%	0.000297	0.000307	0.000287	55,782,649.00
May 23 2024	0.000297	-0.000011	-3.57%	0.000308	0.000309	0.000293	61,273,730.00
May 22 2024	0.000308	0.00000900	3.01%	0.000306	0.000322	0.000303	50,475,670.00
May 21 2024	0.000299	-0.00000040	-0.13%	0.0003	0.000316	0.000297	62,776,983.00
May 20 2024	0.0003	0.00002	7.15%	0.00028	0.00033	0.000279	57,584,306.00
May 19 2024	0.00028	-0.00000300	-1.06%	0.000283	0.000286	0.000277	49,753,742.00
May 18 2024	0.000283	-0.000013	-4.40%	0.000295	0.000302	0.000274	59,942,824.00
May 17 2024	0.000295	-0.000013	-4.21%	0.000308	0.000316	0.000291	56,447,424.00
May 16 2024	0.000309	0.00000087	0.28%	0.000302	0.00033	0.000301	64,127,682.00
May 15 2024	0.000308	-0.000035	-10.19%	0.000343	0.000345	0.000298	64,341,127.00
May 14 2024	0.000343	0.000044	14.68%	0.0003	0.000407	0.000298	108,242,044.00
May 13 2024	0.0003	-0.00001	-3.22%	0.00031	0.00031	0.00028	53,951,603.00
May 12 2024	0.00031	-0.000014	-4.32%	0.000324	0.000324	0.000303	50,234,158.00
May 11 2024	0.000324	0.00000047	0.15%	0.000323	0.000331	0.00032	43,261,225.00
May 10 2024	0.000323	-0.000014	-4.15%	0.000336	0.00034	0.000317	50,530,423.00
May 09 2024	0.000337	-0.000021	-5.86%	0.000358	0.000359	0.000332	70,139,121.00
May 08 2024	0.000358	-0.00000700	-1.91%	0.000365	0.000376	0.00035	51,846,883.00
May 07 2024	0.000366	-0.000016	-4.20%	0.000383	0.000383	0.000363	46,332,151.00
May 06 2024	0.000381	-0.000017	-4.26%	0.000396	0.000416	0.000374	53,653,295.00
May 05 2024	0.000399	-0.00000200	-0.50%	0.0004	0.000414	0.000393	42,848,897.00
May 04 2024	0.000401	0.00000400	1.01%	0.000397	0.000406	0.000389	36,681,993.00
May 03 2024	0.000397	-0.00000300	-0.75%	0.0004	0.000409	0.000393	46,274,117.00
May 02 2024	0.0004	0.000021	5.54%	0.000393	0.000415	0.000379	46,261,781.00
May 01 2024	0.000379	0.00000400	1.07%	0.000375	0.000415	0.000335	56,258,961.00
Apr 30 2024	0.000375	-0.000021	-5.31%	0.000396	0.000405	0.000365	48,350,514.00
Apr 29 2024	0.000396	0.000013	3.39%	0.000381	0.000398	0.000372	48,447,966.00
Apr 28 2024	0.000383	-0.000011	-2.79%	0.000395	0.000418	0.000378	52,909,960.00
Apr 27 2024	0.000395	0.00000700	1.80%	0.000383	0.000424	0.000377	83,456,010.00
Apr 26 2024	0.000388	0.000069	21.67%	0.000317	0.000594	0.000315	115,528,625.00
Apr 25 2024	0.000318	0.00001	3.24%	0.000308	0.000323	0.000303	55,180,920.00
Apr 24 2024	0.000308	-0.00000300	-0.96%	0.000311	0.000319	0.000305	49,103,804.00
Apr 23 2024	0.000311	-0.00000700	-2.20%	0.000318	0.000325	0.000309	55,551,846.00
Apr 22 2024	0.000318	0.000016	5.29%	0.000302	0.000329	0.000299	69,540,839.00
Apr 21 2024	0.000302	0.000019	6.70%	0.000284	0.000307	0.000282	60,168,915.00
Apr 20 2024	0.000283	-0.00000600	-2.08%	0.000289	0.000297	0.000277	56,933,739.00
Apr 19 2024	0.000289	0.00000600	2.12%	0.000284	0.0003	0.000277	57,968,832.00
Apr 18 2024	0.000283	0.00000026	0.09%	0.000283	0.000286	0.000272	57,615,037.00
Apr 17 2024	0.000283	0.00000300	1.07%	0.00028	0.000285	0.000274	70,704,694.00
Apr 16 2024	0.00028	-0.00000600	-2.10%	0.000285	0.000285	0.000275	57,013,613.00
Apr 15 2024	0.000286	-0.00000900	-3.05%	0.000295	0.00031	0.000281	78,413,522.00
Apr 14 2024	0.000295	0.000016	5.75%	0.000283	0.000303	0.000281	74,540,968.00
Apr 13 2024	0.000278	-0.000055	-16.48%	0.000331	0.000341	0.000263	86,154,111.00
Apr 12 2024	0.000334	-0.000027	-7.47%	0.000358	0.000367	0.000329	75,636,525.00
Apr 11 2024	0.000361	-0.00000900	-2.43%	0.00037	0.000382	0.000359	55,965,376.00
Apr 10 2024	0.00037	-0.00000100	-0.27%	0.000371	0.00038	0.000364	49,872,243.00
Apr 09 2024	0.000371	-0.000013	-3.38%	0.000384	0.000388	0.000365	44,428,460.00
Apr 08 2024	0.000384	0.000021	5.78%	0.000362	0.000426	0.000362	62,807,717.00
Apr 07 2024	0.000364	-0.00000100	-0.27%	0.000367	0.000372	0.000352	54,382,032.00
Apr 06 2024	0.000365	-0.00000900	-2.40%	0.000371	0.00039	0.000363	59,972,935.00
Apr 05 2024	0.000374	-0.000026	-6.50%	0.0004	0.000411	0.00037	54,006,645.00
Apr 04 2024	0.0004	-0.00001	-2.44%	0.000412	0.000415	0.000398	52,244,519.00
Apr 03 2024	0.00041	0.000013	3.28%	0.000391	0.000425	0.000381	67,988,061.00
Apr 02 2024	0.000397	-0.000032	-7.46%	0.000422	0.000426	0.000384	53,572,194.00
Apr 01 2024	0.000429	-0.000064	-12.99%	0.000493	0.000498	0.000412	82,237,234.00
Mar 31 2024	0.000493	0.00000055	0.11%	0.000489	0.000532	0.000475	77,004,046.00
Mar 30 2024	0.000492	0.000084	20.56%	0.000408	0.000588	0.000403	108,612,091.00
Mar 29 2024	0.000409	0.000017	4.35%	0.000391	0.000624	0.000367	79,706,415.00
Mar 28 2024	0.000391	0.000011	2.89%	0.00038	0.000415	0.000376	76,124,795.00
Mar 27 2024	0.00038	0.000016	4.40%	0.000364	0.000396	0.00035	83,223,184.00
Mar 26 2024	0.000364	-0.000025	-6.43%	0.00039	0.000397	0.000357	87,746,544.00
Mar 25 2024	0.000389	-0.00000300	-0.77%	0.000393	0.000418	0.000362	99,164,647.00
Mar 24 2024	0.000392	0.00000500	1.29%	0.000386	0.000398	0.000373	76,577,498.00
Mar 23 2024	0.000387	0.00000600	1.58%	0.000383	0.000398	0.000376	71,854,962.00
Mar 22 2024	0.00038	-0.000032	-7.76%	0.000413	0.00042	0.000372	80,541,626.00
Mar 21 2024	0.000412	-0.00000067	-0.16%	0.000413	0.000431	0.000409	69,503,299.00
Mar 20 2024	0.000413	0.000028	7.29%	0.000384	0.00042	0.000372	92,329,418.00
Mar 19 2024	0.000384	-0.000032	-7.68%	0.000418	0.000423	0.000369	100,606,742.00
Mar 18 2024	0.000417	-0.000059	-12.40%	0.000477	0.000479	0.000405	120,176,033.00
Mar 17 2024	0.000476	0.00000200	0.42%	0.000472	0.000488	0.000457	67,674,922.00
Mar 16 2024	0.000474	-0.000042	-8.14%	0.000523	0.000544	0.000467	77,803,522.00
Mar 15 2024	0.000516	-0.000032	-5.84%	0.000551	0.000554	0.0005	65,702,802.00
Mar 14 2024	0.000548	-0.000041	-6.96%	0.0006	0.000609	0.000523	63,153,064.00
Mar 13 2024	0.000589	0.000066	12.63%	0.000521	0.000619	0.00051	84,635,067.00
Mar 12 2024	0.000523	-0.000071	-11.97%	0.000567	0.00057	0.000502	109,372,482.00
Mar 11 2024	0.000593	-0.000019	-3.10%	0.000608	0.000619	0.00058	79,676,921.00
Mar 10 2024	0.000613	0.000096	18.60%	0.000516	0.000777	0.000504	117,124,531.00
Mar 09 2024	0.000516	-0.00000200	-0.39%	0.000519	0.00056	0.000504	56,623,183.00
Mar 08 2024	0.000518	0.00000600	1.17%	0.000513	0.000562	0.000497	81,571,295.00
Mar 07 2024	0.000512	0.000071	16.12%	0.000433	0.00054	0.000432	95,204,308.00
Mar 06 2024	0.00044	0.000011	2.56%	0.000428	0.000448	0.000413	66,842,456.00
Mar 05 2024	0.000429	-0.000042	-8.92%	0.00048	0.000493	0.000415	76,683,677.00
Mar 04 2024	0.000471	0.000059	14.33%	0.00041	0.000505	0.000409	93,214,350.00
Mar 03 2024	0.000412	-0.000031	-7.00%	0.000449	0.000484	0.000397	87,819,534.00
Mar 02 2024	0.000443	0.000028	6.75%	0.000415	0.000451	0.000409	74,962,979.00
Mar 01 2024	0.000415	0.00000600	1.47%	0.000412	0.000435	0.000407	64,546,598.00
Feb 29 2024	0.000409	-0.000019	-4.44%	0.000426	0.000439	0.000395	79,823,258.00
Feb 28 2024	0.000427	0.000012	2.89%	0.000415	0.000437	0.000408	73,110,728.00
Feb 27 2024	0.000416	-0.00000900	-2.12%	0.000426	0.000428	0.000401	73,002,005.00
Feb 26 2024	0.000424	0.000038	9.83%	0.000386	0.00044	0.000378	81,714,795.00
Feb 25 2024	0.000387	-0.00003	-7.21%	0.000404	0.000465	0.000381	90,746,637.00
Feb 24 2024	0.000416	-0.000035	-7.76%	0.00045	0.000454	0.000411	77,028,317.00

Animal Concerts Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions