CoinXview PortfolioApp
EN
Coin: 1,230Exchanges: 22Market cap: $2.61T −0.44%Vol 24h: $11.14BDominance: BTC 58.4% ETH 10.5%ETH gas: 0.06 gweiFear & Greed: 47/100

AntFun (ANTFUN) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most ANTFUN volume. Showing the last 365 days.

Monthly returns ANTFUN

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+31%-75%+17%-6.9%—-64%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/07/2026$0.01710$0.01722$0.01422 $0.01595$33.07K$30.11M-6.73%
11/06/2026$0.01741$0.01805$0.01618 $0.01713$31.56K$32.33M-1.64%
11/05/2026$0.01941$0.01966$0.01706 $0.01752$32.78K$33.08M-9.70%
11/04/2026$0.01902$0.01991$0.01864 $0.01943$32.32K$36.68M+2.17%
11/03/2026$0.01833$0.01965$0.01790 $0.01906$33.18K$35.98M+3.99%
11/02/2026$0.01734$0.01903$0.01734 $0.01835$34.92K$34.64M+5.84%
11/01/2026$0.01713$0.01776$0.01661 $0.01746$32.94K$32.96M+1.92%
10/31/2026$0.01702$0.01765$0.01672 $0.01719$32.92K$32.44M+1.00%
10/30/2026$0.01761$0.01769$0.01625 $0.01705$33.16K$32.19M-3.19%
10/29/2026$0.01802$0.01939$0.01700 $0.01761$33.59K$33.24M-2.27%
10/28/2026$0.01680$0.01853$0.01671 $0.01805$25.48K$34.07M+7.39%
10/27/2026$0.01671$0.01745$0.01586 $0.01676$12.66K$31.64M+0.32%
10/26/2026$0.01607$0.01753$0.01607 $0.01674$11.91K$31.59M+4.14%
10/25/2026$0.01604$0.01641$0.01489 $0.01588$48.99K$29.97M-1.04%
10/24/2026$0.01693$0.01870$0.01342 $0.01605$128.34K$30.29M-5.20%
10/23/2026$0.01508$0.01693$0.01451 $0.01693$77.83K$31.96M+12.24%
10/22/2026$0.01259$0.01511$0.01250 $0.01502$68.62K$28.36M+19.35%
10/21/2026$0.01020$0.01293$0.01018 $0.01258$98.66K$23.75M+23.42%
10/20/2026$0.009996$0.01053$0.009901 $0.01019$78.21K$19.24M+1.96%
10/19/2026$0.01028$0.01038$0.009874 $0.01000$52.59K$18.88M-2.72%
10/18/2026$0.01018$0.01053$0.009810 $0.01024$69.15K$19.34M+0.60%
10/17/2026$0.01016$0.01082$0.01004 $0.01018$79.98K$19.22M+0.25%
10/16/2026$0.009586$0.01048$0.009586 $0.01016$78.32K$19.17M+5.94%
10/15/2026$0.008826$0.01450$0.008004 $0.009641$90.68K$18.20M+9.23%
10/14/2026$0.009710$0.009710$0.008768 $0.008810$65.97K$16.63M-9.27%
10/13/2026$0.01010$0.01017$0.009650 $0.009710$45.65K$18.33M-3.86%
10/12/2026$0.01107$0.01114$0.009690 $0.01007$56.91K$19.01M-9.03%
10/11/2026$0.01264$0.01292$0.01000 $0.01106$66.09K—-12.50%
10/10/2026$0.01293$0.01329$0.01263 $0.01265$36.80K$23.88M-2.17%
10/09/2026$0.01319$0.01340$0.01269 $0.01293$28.59K$24.41M-1.97%
10/08/2026$0.01289$0.01343$0.01270 $0.01320$28.92K$24.92M+2.40%
10/07/2026$0.01271$0.01385$0.01270 $0.01289$20.92K—+1.42%
10/06/2026$0.01363$0.01375$0.01269 $0.01271$9.87K—-6.75%
10/05/2026$0.01371$0.01512$0.009110 $0.01365$53.72K—-0.44%
10/04/2026$0.01405$0.01474$0.01350 $0.01370$10.99K—-2.49%
10/03/2026$0.01500$0.01600$0.01363 $0.01402$30.59K—-6.53%
10/02/2026$0.01548$0.01581$0.01453 $0.01499$15.99K—-3.17%
10/01/2026$0.01471$0.01771$0.01351 $0.01531$31.99K—+4.08%
09/30/2026$0.01666$0.01666$0.01430 $0.01466$20.21K—-12.00%
09/29/2026$0.01572$0.02078$0.01439 $0.01666$106.88K—+5.98%
09/28/2026$0.01369$0.01600$0.01330 $0.01572$89.81K—+14.83%
09/27/2026$0.01240$0.01449$0.01178 $0.01374$49.40K—+10.81%
09/26/2026$0.01298$0.01336$0.01100 $0.01225$44.41K—-5.62%
09/25/2026$0.01352$0.01403$0.01280 $0.01298$29.58K—-3.99%
09/24/2026$0.01570$0.01670$0.01270 $0.01352$103.85K—-13.89%
09/23/2026$0.01800$0.01819$0.01411 $0.01569$134.75K—-12.83%
09/22/2026$0.01639$0.02072$0.01218 $0.01800$358.60K—+9.82%
09/21/2026$0.08004$0.08076$0.007000 $0.01621$3.32M—-79.75%
09/20/2026$0.08241$0.08292$0.07901 $0.08006$819.20K—-2.85%
09/19/2026$0.08265$0.08445$0.08100 $0.08245$1.42M—-0.24%
09/18/2026$0.08769$0.08973$0.08246 $0.08257$1.48M—-5.84%
09/17/2026$0.09018$0.09038$0.08600 $0.08768$1.08M—-2.77%
09/16/2026$0.08980$0.09145$0.08730 $0.09019$770.19K—+0.43%
09/15/2026$0.09019$0.09151$0.08506 $0.08994$1.16M—-0.28%
09/14/2026$0.08826$0.09135$0.08704 $0.09027$1.18M—+2.28%
09/13/2026$0.08330$0.08889$0.08322 $0.08827$1.28M—+5.97%
09/12/2026$0.07819$0.08500$0.07777 $0.08331$1.08M—+6.55%
09/11/2026$0.07929$0.07973$0.06911 $0.07821$896.66K—-1.36%
09/10/2026$0.07205$0.08182$0.06900 $0.07928$986.07K—+10.04%
09/09/2026$0.08078$0.08474$0.06000 $0.07202$2.19M—-10.85%
09/08/2026$0.07546$0.08294$0.07472 $0.08064$2.00M—+6.87%
09/07/2026$0.07250$0.07614$0.07234 $0.07534$1.27M—+3.91%
09/06/2026$0.06933$0.07280$0.06895 $0.07241$1.44M—+4.45%
09/05/2026$0.06690$0.06973$0.06656 $0.06933$1.92M—+3.63%
09/04/2026$0.06354$0.06721$0.06340 $0.06690$1.62M—+5.30%
09/03/2026$0.06092$0.06473$0.05760 $0.06354$2.08M—+4.30%
09/02/2026$0.06042$0.06119$0.06010 $0.06085$1.32M—+0.72%
09/01/2026$0.05771$0.06230$0.05750 $0.06048$1.60M—+4.80%
08/31/2026$0.05380$0.05880$0.05316 $0.05771$1.76M—+7.26%
08/30/2026$0.05282$0.05531$0.05012 $0.05380$1.70M—+1.87%
08/29/2026$0.04750$0.05982$0.04711 $0.05286$1.62M—+11.29%
08/28/2026$0.04833$0.04895$0.04453 $0.04758$1.89M—-1.55%
08/27/2026$0.04418$0.04972$0.04395 $0.04862$1.76M—+10.06%
08/26/2026$0.04218$0.04616$0.04151 $0.04418$1.98M—+4.75%
08/25/2026$0.04216$0.04273$0.04125 $0.04218$2.16M—+0.05%
08/24/2026$0.04213$0.04300$0.04157 $0.04220$2.45M—+0.17%
08/23/2026$0.04184$0.04278$0.04154 $0.04213$3.67M—+0.69%
08/22/2026$0.04155$0.04295$0.04020 $0.04183$3.20M—+0.68%
08/21/2026$0.04049$0.04229$0.03891 $0.04155$3.32M—+2.61%
08/20/2026$0.04087$0.04112$0.03783 $0.04050$3.48M—-0.91%
08/19/2026$0.04170$0.04255$0.04080 $0.04087$3.66M—-1.99%
08/18/2026$0.04167$0.04233$0.04116 $0.04170$4.61M—+0.07%
08/17/2026$0.04167$0.04250$0.04077 $0.04168$4.32M—+0.02%
08/16/2026$0.04224$0.04239$0.04100 $0.04167$3.47M—-1.37%
08/15/2026$0.04250$0.04283$0.04161 $0.04222$5.55M—-0.64%
08/14/2026$0.04196$0.04298$0.04120 $0.04250$6.24M—+1.27%
08/13/2026$0.04220$0.04273$0.04129 $0.04196$7.82M—-0.56%
08/12/2026$0.04315$0.04325$0.04120 $0.04218$7.02M—-2.25%
08/11/2026$0.04285$0.04371$0.04124 $0.04314$6.90M—+0.66%
08/10/2026$0.04308$0.04322$0.04240 $0.04283$7.38M—-0.57%
08/09/2026$0.04325$0.04353$0.04200 $0.04310$8.47M—-0.34%
08/08/2026$0.04385$0.04394$0.04320 $0.04324$7.79M—-1.38%
08/07/2026$0.04377$0.04420$0.04340 $0.04384$9.11M—+0.15%
08/06/2026$0.04357$0.04409$0.04200 $0.04373$8.28M—+0.37%
08/05/2026$0.04375$0.04393$0.04210 $0.04358$12.35M—-0.39%
08/04/2026$0.04370$0.04580$0.04200 $0.04377$11.94M—+0.16%
08/03/2026$0.04388$0.04427$0.04304 $0.04370$11.80M—-0.41%
08/02/2026$0.04396$0.04420$0.04354 $0.04384$9.26M—-0.27%
08/01/2026$0.04391$0.04422$0.04252 $0.04390$8.23M—-0.01%
07/31/2026$0.04409$0.04465$0.04289 $0.04389$7.48M—-0.45%
07/30/2026$0.04370$0.04442$0.04328 $0.04409$6.04M—+0.89%
07/29/2026$0.04302$0.04452$0.04265 $0.04371$7.78M—+1.62%
07/28/2026$0.04265$0.04386$0.04197 $0.04295$6.34M—+0.70%
07/27/2026$0.04218$0.04345$0.04163 $0.04265$6.33M—+1.10%
07/26/2026$0.04224$0.04300$0.04153 $0.04217$5.24M—-0.17%
07/25/2026$0.04157$0.04256$0.04150 $0.04224$4.98M—+1.62%
07/24/2026$0.04182$0.04265$0.04114 $0.04157$3.70M—-0.61%
07/23/2026$0.04074$0.04500$0.04000 $0.04193$1.85M—+2.92%
07/22/2026$0.04209$0.04403$0.03588 $0.04064$1.36M—-3.44%
07/21/2026$0.03995$0.04700$0.03995 $0.04212$505.38K—+5.43%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

All sections