Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Animecoin Tether (ANIMEUSDT)
ANIMEUSDT
Animecoin Tether (ANIMEUSDT)
0.003120 $
-0.000030 (%-0.95)
Overview
Technicals
Comments
Archive

ANIMEUSDT: Animecoin Tether Historical Data

Historical price data, yearly archive and performance analysis for Animecoin Tether.

Historical Chart

Loading chart...

Average

OPEN 0.018
CLOSE 0.0179

Low

LOW 0.0019

High

HIGH 0.107
DATE OPEN HIGH LOW CLOSE
01/23/2025 0.06 0.107 0.06 0.0887
01/24/2025 0.0886 0.0899 0.0607 0.0619
01/25/2025 0.0619 0.0665 0.0546 0.057
01/26/2025 0.057 0.0616 0.0536 0.0544
01/27/2025 0.0544 0.0549 0.0453 0.0494
01/28/2025 0.0493 0.0519 0.0437 0.045
01/29/2025 0.045 0.0468 0.0431 0.0449
01/30/2025 0.0449 0.0477 0.0439 0.0459
01/31/2025 0.0458 0.0515 0.0443 0.0456
02/01/2025 0.0455 0.0476 0.0401 0.0407
02/02/2025 0.0407 0.0433 0.0316 0.0338
02/03/2025 0.0338 0.034 0.0241 0.0333
02/04/2025 0.0333 0.0337 0.0289 0.0304
02/05/2025 0.0303 0.0324 0.0297 0.0309
02/06/2025 0.0308 0.032 0.0269 0.0276
02/07/2025 0.0276 0.0295 0.0257 0.0266
02/08/2025 0.0266 0.0297 0.026 0.0294
02/09/2025 0.0293 0.03 0.0255 0.0269
02/10/2025 0.0269 0.0294 0.0266 0.0278
02/11/2025 0.0278 0.0293 0.0263 0.0271
02/12/2025 0.027 0.0283 0.026 0.0279
02/13/2025 0.028 0.0281 0.0263 0.0269
02/14/2025 0.0269 0.0292 0.0267 0.0281
02/15/2025 0.028 0.0281 0.0249 0.0257
02/16/2025 0.0257 0.026 0.0249 0.0252
02/17/2025 0.0253 0.0257 0.024 0.0247
02/18/2025 0.0246 0.0248 0.0221 0.0232
02/19/2025 0.0231 0.0235 0.0226 0.0232
02/20/2025 0.0232 0.0251 0.023 0.0249
02/21/2025 0.0249 0.0256 0.0235 0.0237
02/22/2025 0.0238 0.0292 0.0232 0.0258
02/23/2025 0.0258 0.031 0.0253 0.0268
02/24/2025 0.0268 0.0294 0.0232 0.0236
02/25/2025 0.0237 0.0258 0.0222 0.024
02/26/2025 0.0241 0.0283 0.0237 0.0274
02/27/2025 0.0274 0.0284 0.0254 0.026
02/28/2025 0.026 0.0272 0.0235 0.0257
03/01/2025 0.0258 0.0259 0.024 0.0246
03/02/2025 0.0246 0.0257 0.024 0.0254
03/03/2025 0.0254 0.0256 0.0209 0.0209
03/04/2025 0.021 0.0211 0.019 0.0203
03/05/2025 0.0203 0.0208 0.0198 0.0205
03/06/2025 0.0205 0.0208 0.0195 0.0197
03/07/2025 0.0197 0.0202 0.0184 0.0192
03/08/2025 0.0192 0.0205 0.0188 0.0192
03/09/2025 0.0192 0.0193 0.0165 0.017
03/10/2025 0.017 0.0188 0.0161 0.0167
03/11/2025 0.0167 0.0181 0.0157 0.0176
03/12/2025 0.0176 0.0178 0.0167 0.0177
03/13/2025 0.0177 0.0184 0.0172 0.018
03/14/2025 0.018 0.019 0.0179 0.0186
03/15/2025 0.0186 0.0194 0.0184 0.0192
03/16/2025 0.0192 0.0192 0.0176 0.0177
03/17/2025 0.0177 0.019 0.0176 0.0186
03/18/2025 0.0187 0.019 0.0172 0.018
03/19/2025 0.018 0.0185 0.0177 0.0184
03/20/2025 0.0184 0.0188 0.0178 0.0179
03/21/2025 0.0179 0.0184 0.0173 0.0181
03/22/2025 0.0181 0.0192 0.0179 0.019
03/23/2025 0.019 0.0201 0.0188 0.0197
03/24/2025 0.0197 0.0201 0.0191 0.0201
03/25/2025 0.0201 0.0206 0.0193 0.0202
03/26/2025 0.0202 0.0248 0.02 0.0206
03/27/2025 0.0206 0.0213 0.02 0.0201
03/28/2025 0.0201 0.0202 0.0177 0.0183
03/29/2025 0.0183 0.0187 0.017 0.0173
03/30/2025 0.0173 0.0176 0.0168 0.0174
03/31/2025 0.0174 0.0175 0.0167 0.017
04/01/2025 0.017 0.0176 0.0167 0.0172
04/02/2025 0.0172 0.0173 0.0157 0.0161
04/03/2025 0.0161 0.0167 0.0158 0.0166
04/04/2025 0.0166 0.0167 0.0158 0.0163
04/05/2025 0.0163 0.0164 0.0157 0.0159
04/06/2025 0.0159 0.0159 0.0134 0.0138
04/07/2025 0.0138 0.0145 0.0122 0.0137
04/08/2025 0.0137 0.014 0.0129 0.013
04/09/2025 0.013 0.0144 0.0125 0.0144
04/10/2025 0.0144 0.0145 0.0135 0.0139
04/11/2025 0.0139 0.0158 0.0137 0.0153
04/12/2025 0.0153 0.0158 0.0149 0.0156
04/13/2025 0.0156 0.0156 0.0147 0.0149
04/14/2025 0.0149 0.0191 0.0145 0.017
04/15/2025 0.017 0.0221 0.0164 0.0198
04/16/2025 0.0198 0.0223 0.0165 0.0168
04/17/2025 0.0168 0.0184 0.0165 0.0178
04/18/2025 0.0178 0.0195 0.0169 0.0182
04/19/2025 0.0182 0.0204 0.0178 0.0183
04/20/2025 0.0183 0.0186 0.0173 0.0176
04/21/2025 0.0176 0.0179 0.0168 0.017
04/22/2025 0.017 0.0177 0.016 0.0175
04/23/2025 0.0175 0.0185 0.0173 0.0183
04/24/2025 0.0183 0.0184 0.0171 0.0179
04/25/2025 0.0179 0.0195 0.0177 0.019
04/26/2025 0.019 0.0199 0.0188 0.0193
04/27/2025 0.0193 0.0194 0.0177 0.0179
04/28/2025 0.0179 0.0199 0.0174 0.0197
04/29/2025 0.0197 0.0204 0.0186 0.0188
04/30/2025 0.0188 0.0196 0.0181 0.0193
05/01/2025 0.0193 0.0211 0.0192 0.0204
05/02/2025 0.0204 0.021 0.0194 0.021
05/03/2025 0.021 0.021 0.0189 0.0196
05/04/2025 0.0196 0.0196 0.0179 0.0185
05/05/2025 0.0185 0.0189 0.0177 0.0184
05/06/2025 0.0184 0.0192 0.0169 0.0177
05/07/2025 0.0177 0.0186 0.0174 0.0183
05/08/2025 0.0183 0.0204 0.0182 0.02
05/09/2025 0.02 0.0218 0.0199 0.0216
05/10/2025 0.0216 0.0222 0.0207 0.0222
05/11/2025 0.0222 0.0223 0.0205 0.0211
05/12/2025 0.0211 0.0219 0.0197 0.0212
05/13/2025 0.0212 0.0241 0.0201 0.023
05/14/2025 0.023 0.0245 0.0217 0.0222
05/15/2025 0.0222 0.0224 0.0201 0.0205
05/16/2025 0.0205 0.0214 0.0204 0.0212
05/17/2025 0.0212 0.0241 0.0202 0.0231
05/18/2025 0.0232 0.0254 0.0226 0.0251
05/19/2025 0.0251 0.0262 0.0233 0.0258
05/20/2025 0.0258 0.0269 0.0233 0.0238
05/21/2025 0.0238 0.0243 0.0226 0.0239
05/22/2025 0.0239 0.0311 0.0238 0.0297
05/23/2025 0.0297 0.0303 0.026 0.0261
05/24/2025 0.0261 0.028 0.0253 0.0263
05/25/2025 0.0263 0.0283 0.0253 0.028
05/26/2025 0.028 0.0286 0.0261 0.0278
05/27/2025 0.0278 0.0301 0.0262 0.0287
05/28/2025 0.0287 0.0316 0.0273 0.0282
05/29/2025 0.0282 0.0283 0.0268 0.0276
05/30/2025 0.0276 0.0276 0.0226 0.0228
05/31/2025 0.0228 0.024 0.0214 0.0232
06/01/2025 0.0232 0.0265 0.023 0.0258
06/02/2025 0.0258 0.0275 0.0246 0.027
06/03/2025 0.027 0.0319 0.0265 0.0302
06/04/2025 0.0302 0.0347 0.0295 0.0337
06/05/2025 0.0336 0.0358 0.0301 0.0334
06/06/2025 0.0334 0.0368 0.0284 0.0285
06/07/2025 0.0285 0.0354 0.0239 0.0328
06/08/2025 0.0328 0.0396 0.0294 0.0358
06/09/2025 0.0358 0.0463 0.0345 0.0441
06/10/2025 0.0441 0.0448 0.0304 0.0327
06/11/2025 0.0327 0.033 0.0281 0.0308
06/12/2025 0.0308 0.0321 0.0263 0.0269
06/13/2025 0.0269 0.0269 0.023 0.0239
06/14/2025 0.0239 0.0262 0.0235 0.0254
06/15/2025 0.0254 0.0254 0.0238 0.0243
06/16/2025 0.0242 0.0251 0.0225 0.0234
06/17/2025 0.0234 0.0239 0.0216 0.0218
06/18/2025 0.0218 0.0219 0.0203 0.0213
06/19/2025 0.0213 0.0214 0.0201 0.0208
06/20/2025 0.0208 0.021 0.0197 0.0198
06/21/2025 0.0198 0.0207 0.0181 0.0188
06/22/2025 0.0188 0.0192 0.0172 0.018
06/23/2025 0.018 0.0196 0.0178 0.0194
06/24/2025 0.0194 0.0199 0.0185 0.0186
06/25/2025 0.0186 0.0186 0.0173 0.0175
06/26/2025 0.0175 0.0176 0.0163 0.0167
06/27/2025 0.0167 0.0173 0.0166 0.0171
06/28/2025 0.0171 0.0182 0.0169 0.0178
06/29/2025 0.0178 0.0185 0.0176 0.0182
06/30/2025 0.0182 0.0186 0.0171 0.0173
07/01/2025 0.0173 0.0173 0.0162 0.0166
07/02/2025 0.0166 0.0177 0.0162 0.0175
07/03/2025 0.0175 0.018 0.0172 0.0176
07/04/2025 0.0176 0.0176 0.0164 0.0166
07/05/2025 0.0166 0.0169 0.0162 0.0166
07/06/2025 0.0166 0.0169 0.0163 0.0166
07/07/2025 0.0166 0.0167 0.0159 0.0162
07/08/2025 0.0162 0.0163 0.0157 0.0162
07/09/2025 0.0162 0.0166 0.0159 0.0165
07/10/2025 0.0166 0.018 0.0164 0.0179
07/11/2025 0.0179 0.019 0.0176 0.018
07/12/2025 0.018 0.0187 0.017 0.0179
07/13/2025 0.0179 0.0188 0.0179 0.0184
07/14/2025 0.0184 0.0192 0.018 0.0187
07/15/2025 0.0187 0.0206 0.0177 0.0201
07/16/2025 0.0201 0.0209 0.0193 0.02
07/17/2025 0.02 0.0202 0.0186 0.0194
07/18/2025 0.0194 0.0202 0.0182 0.0189
07/19/2025 0.019 0.0192 0.0183 0.019
07/20/2025 0.0191 0.0201 0.0188 0.0196
07/21/2025 0.0196 0.0258 0.0196 0.0218
07/22/2025 0.0218 0.0222 0.0204 0.0216
07/23/2025 0.0216 0.0222 0.0191 0.0199
07/24/2025 0.0199 0.0202 0.0181 0.019
07/25/2025 0.019 0.0193 0.018 0.0193
07/26/2025 0.0193 0.02 0.0192 0.0194
07/27/2025 0.0194 0.0199 0.0193 0.0198
07/28/2025 0.0198 0.0201 0.018 0.0182
07/29/2025 0.0182 0.0185 0.0173 0.0177
07/30/2025 0.0177 0.0177 0.0165 0.0173
07/31/2025 0.0173 0.0179 0.0166 0.0168
08/01/2025 0.0168 0.0168 0.0156 0.0162
08/02/2025 0.0162 0.0165 0.0155 0.0158
08/03/2025 0.0158 0.0165 0.0156 0.0164
08/04/2025 0.0164 0.0169 0.0164 0.0168
08/05/2025 0.0169 0.0169 0.0158 0.0161
08/06/2025 0.0161 0.0165 0.0158 0.0163
08/07/2025 0.0163 0.0172 0.0163 0.0172
08/08/2025 0.0172 0.0178 0.0171 0.0176
08/09/2025 0.0176 0.0184 0.0175 0.0182
08/10/2025 0.0182 0.0186 0.0176 0.0183
08/11/2025 0.0183 0.0187 0.0168 0.0171
08/12/2025 0.0171 0.0185 0.0168 0.0183
08/13/2025 0.0183 0.021 0.0181 0.0189
08/14/2025 0.0189 0.0192 0.0167 0.0173
08/15/2025 0.0173 0.0187 0.0171 0.0182
08/16/2025 0.0182 0.0185 0.0179 0.0181
08/17/2025 0.0181 0.0184 0.0178 0.0179
08/18/2025 0.0179 0.0179 0.0168 0.0171
08/19/2025 0.0171 0.0174 0.016 0.0161
08/20/2025 0.0161 0.017 0.016 0.0169
08/21/2025 0.0169 0.017 0.0163 0.0164
08/22/2025 0.0164 0.0178 0.0158 0.0178
08/23/2025 0.0178 0.0179 0.0172 0.0175
08/24/2025 0.0175 0.0178 0.0168 0.017
08/25/2025 0.017 0.0172 0.0154 0.0156
08/26/2025 0.0156 0.0165 0.0153 0.0163
08/27/2025 0.0163 0.0164 0.016 0.0161
08/28/2025 0.0161 0.0166 0.016 0.0166
08/29/2025 0.0166 0.0166 0.0155 0.0158
08/30/2025 0.0158 0.0161 0.0156 0.0159
08/31/2025 0.0159 0.016 0.0155 0.0155
09/01/2025 0.0155 0.0157 0.0147 0.0151
09/02/2025 0.0151 0.0154 0.0149 0.0154
09/03/2025 0.0154 0.0156 0.0152 0.0155
09/04/2025 0.0155 0.0155 0.0146 0.0147
09/05/2025 0.0147 0.0152 0.0146 0.015
09/06/2025 0.015 0.0151 0.0147 0.0148
09/07/2025 0.0148 0.0153 0.0148 0.0152
09/08/2025 0.0152 0.0158 0.0152 0.0156
09/09/2025 0.0156 0.0163 0.0156 0.0158
09/10/2025 0.0158 0.0161 0.0157 0.0159
09/11/2025 0.0159 0.0161 0.0156 0.0161
09/12/2025 0.0161 0.0165 0.0158 0.0165
09/13/2025 0.0165 0.0171 0.0165 0.0168
09/14/2025 0.0168 0.0168 0.0158 0.016
09/15/2025 0.016 0.0162 0.015 0.0153
09/16/2025 0.0153 0.0161 0.0151 0.0159
09/17/2025 0.0159 0.0164 0.0155 0.0163
09/18/2025 0.0163 0.0167 0.0162 0.0165
09/19/2025 0.0165 0.0166 0.0156 0.0157
09/20/2025 0.0157 0.016 0.0156 0.0159
09/21/2025 0.0159 0.0162 0.0155 0.0156
09/22/2025 0.0156 0.0157 0.0138 0.0143
09/23/2025 0.0143 0.0145 0.0137 0.0142
09/24/2025 0.0142 0.0153 0.0141 0.0148
09/25/2025 0.0148 0.0149 0.0134 0.0137
09/26/2025 0.0137 0.0145 0.0136 0.0143
09/27/2025 0.0143 0.0144 0.0139 0.014
09/28/2025 0.014 0.0144 0.0137 0.0144
09/29/2025 0.0144 0.0144 0.0137 0.0139
09/30/2025 0.0139 0.0139 0.0132 0.0137
10/01/2025 0.0137 0.0146 0.0135 0.0146
10/02/2025 0.0146 0.015 0.0144 0.0149
10/03/2025 0.0149 0.0153 0.0146 0.015
10/04/2025 0.015 0.0151 0.0144 0.0146
10/05/2025 0.0146 0.0151 0.0144 0.0145
10/06/2025 0.0145 0.0153 0.0144 0.015
10/07/2025 0.015 0.0154 0.014 0.014
10/08/2025 0.014 0.0147 0.0139 0.0145
10/09/2025 0.0145 0.0145 0.0134 0.0138
10/10/2025 0.0138 0.0151 0.0019 0.0094
10/11/2025 0.0093 0.0097 0.0086 0.009
10/12/2025 0.009 0.0102 0.0088 0.0098
10/13/2025 0.0098 0.0112 0.0097 0.011
10/14/2025 0.011 0.011 0.0099 0.0105
10/15/2025 0.0106 0.0107 0.0097 0.0099
10/16/2025 0.0099 0.0102 0.0093 0.0096
10/17/2025 0.0096 0.0097 0.0088 0.0094
10/18/2025 0.0094 0.0097 0.0093 0.0095
10/19/2025 0.0095 0.0098 0.0092 0.0095
10/20/2025 0.0095 0.01 0.0094 0.0098
10/21/2025 0.0098 0.0101 0.0093 0.0094
10/22/2025 0.0094 0.0095 0.0088 0.009
10/23/2025 0.009 0.0094 0.009 0.0092
10/24/2025 0.0092 0.0096 0.0092 0.0096
10/25/2025 0.0096 0.0098 0.0095 0.0096
10/26/2025 0.0096 0.0101 0.0095 0.0101
10/27/2025 0.0101 0.0102 0.0097 0.0098
10/28/2025 0.0098 0.01 0.0093 0.0095
10/29/2025 0.0095 0.0096 0.0091 0.0093
10/30/2025 0.0093 0.0093 0.0081 0.0085
10/31/2025 0.0085 0.0088 0.0084 0.0085
11/01/2025 0.0085 0.0088 0.0085 0.0088
11/02/2025 0.0087 0.0088 0.0084 0.0087
11/03/2025 0.0087 0.0087 0.0072 0.0075
11/04/2025 0.0075 0.0076 0.0065 0.007
11/05/2025 0.0069 0.0073 0.0065 0.0072
11/06/2025 0.0072 0.0072 0.0067 0.0068
11/07/2025 0.0068 0.0078 0.0068 0.0076
11/08/2025 0.0076 0.0079 0.0074 0.0076
11/09/2025 0.0076 0.0084 0.0073 0.008
11/10/2025 0.008 0.0081 0.0078 0.0079
11/11/2025 0.0079 0.0084 0.0076 0.0076
11/12/2025 0.0076 0.0094 0.0074 0.0078
11/13/2025 0.0078 0.0078 0.0069 0.0072
11/14/2025 0.0072 0.0072 0.0067 0.0068
11/15/2025 0.0068 0.0071 0.0068 0.0069
11/16/2025 0.0069 0.007 0.0065 0.0066
11/17/2025 0.0066 0.0069 0.0063 0.0065
11/18/2025 0.0065 0.0068 0.0063 0.0067
11/19/2025 0.0067 0.0068 0.0061 0.0065
11/20/2025 0.0065 0.0068 0.0061 0.0063
11/21/2025 0.0063 0.011 0.0056 0.0066
11/22/2025 0.0066 0.0074 0.0061 0.0062
11/23/2025 0.0062 0.0073 0.0062 0.0067
11/24/2025 0.0067 0.0068 0.0063 0.0067
11/25/2025 0.0067 0.0067 0.0064 0.0066
11/26/2025 0.0066 0.0066 0.0063 0.0065
11/27/2025 0.0065 0.0067 0.0065 0.0065
11/28/2025 0.0065 0.0067 0.0064 0.0065
11/29/2025 0.0065 0.0065 0.0062 0.0062
11/30/2025 0.0062 0.0065 0.0061 0.0063
12/01/2025 0.0063 0.0063 0.0057 0.0059
12/02/2025 0.0059 0.0076 0.0059 0.0064
12/03/2025 0.0064 0.0068 0.0064 0.0065
12/04/2025 0.0066 0.0071 0.0063 0.0064
12/05/2025 0.0064 0.007 0.0064 0.0065
12/06/2025 0.0065 0.0069 0.0064 0.0065
12/07/2025 0.0065 0.0072 0.0065 0.0068
12/08/2025 0.0068 0.007 0.0066 0.0067
12/09/2025 0.0067 0.0071 0.0067 0.007
12/10/2025 0.007 0.007 0.0066 0.0067
12/11/2025 0.0067 0.0068 0.0063 0.0065
12/12/2025 0.0066 0.0069 0.0064 0.0066
12/13/2025 0.0066 0.0068 0.0066 0.0068
12/14/2025 0.0068 0.0068 0.0063 0.0064
12/15/2025 0.0064 0.0065 0.0059 0.006
12/16/2025 0.006 0.006 0.0056 0.0059
12/17/2025 0.0059 0.0059 0.0053 0.0053
12/18/2025 0.0053 0.0055 0.0051 0.0052
12/19/2025 0.0052 0.0056 0.0051 0.0056
12/20/2025 0.0056 0.0093 0.0056 0.0079
12/21/2025 0.0079 0.0082 0.0068 0.0071
12/22/2025 0.0071 0.0102 0.0068 0.009
12/23/2025 0.009 0.0107 0.0084 0.0092
12/24/2025 0.0092 0.0105 0.0089 0.0093
12/25/2025 0.0093 0.0096 0.0085 0.0087
12/26/2025 0.0087 0.0088 0.0078 0.0079
12/27/2025 0.0079 0.0083 0.0077 0.0079
12/28/2025 0.0079 0.0079 0.0074 0.0074
12/29/2025 0.0074 0.0088 0.0074 0.0079
12/30/2025 0.0079 0.0079 0.0074 0.0075
12/31/2025 0.0075 0.0075 0.0071 0.0072