CoinXview PortafoglioApp
IT
Coin: 1240Exchange: 22Capitalizzazione: $2,44T −1,47%Vol 24h: $24,67BDominanza: BTC 58,8% ETH 10,0%Gas ETH: 1,2 gweiPaura e avidità: 28/100

Storico prezzi di AntFun (ANTFUN)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di ANTFUN. Mostrati gli ultimi 365 giorni.

Rendimenti mensili ANTFUN

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026———————+31%-75%+17%-23%—-70%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
12/11/2026$0,01358$0,01368$0,01274 $0,01327$19,22K$25,06M-2.23%
11/11/2026$0,01385$0,01416$0,01350 $0,01360$31,47K$25,68M-1.79%
10/11/2026$0,01355$0,01507$0,01332 $0,01384$31,24K$26,12M+2.13%
09/11/2026$0,01498$0,01524$0,01207 $0,01354$32,18K$25,56M-9.60%
08/11/2026$0,01594$0,01604$0,01465 $0,01497$31,66K$28,26M-6.12%
07/11/2026$0,01710$0,01722$0,01422 $0,01595$33,07K$30,11M-6.73%
06/11/2026$0,01741$0,01805$0,01618 $0,01713$31,56K$32,33M-1.64%
05/11/2026$0,01941$0,01966$0,01706 $0,01752$32,78K$33,08M-9.70%
04/11/2026$0,01902$0,01991$0,01864 $0,01943$32,32K$36,68M+2.17%
03/11/2026$0,01833$0,01965$0,01790 $0,01906$33,18K$35,98M+3.99%
02/11/2026$0,01734$0,01903$0,01734 $0,01835$34,92K$34,64M+5.84%
01/11/2026$0,01713$0,01776$0,01661 $0,01746$32,94K$32,96M+1.92%
31/10/2026$0,01702$0,01765$0,01672 $0,01719$32,92K$32,44M+1.00%
30/10/2026$0,01761$0,01769$0,01625 $0,01705$33,16K$32,19M-3.19%
29/10/2026$0,01802$0,01939$0,01700 $0,01761$33,59K$33,24M-2.27%
28/10/2026$0,01680$0,01853$0,01671 $0,01805$25,48K$34,07M+7.39%
27/10/2026$0,01671$0,01745$0,01586 $0,01676$12,66K$31,64M+0.32%
26/10/2026$0,01607$0,01753$0,01607 $0,01674$11,91K$31,59M+4.14%
25/10/2026$0,01604$0,01641$0,01489 $0,01588$48,99K$29,97M-1.04%
24/10/2026$0,01693$0,01870$0,01342 $0,01605$128,34K$30,29M-5.20%
23/10/2026$0,01508$0,01693$0,01451 $0,01693$77,83K$31,96M+12.24%
22/10/2026$0,01259$0,01511$0,01250 $0,01502$68,62K$28,36M+19.35%
21/10/2026$0,01020$0,01293$0,01018 $0,01258$98,66K$23,75M+23.42%
20/10/2026$0,009996$0,01053$0,009901 $0,01019$78,21K$19,24M+1.96%
19/10/2026$0,01028$0,01038$0,009874 $0,01000$52,59K$18,88M-2.72%
18/10/2026$0,01018$0,01053$0,009810 $0,01024$69,15K$19,34M+0.60%
17/10/2026$0,01016$0,01082$0,01004 $0,01018$79,98K$19,22M+0.25%
16/10/2026$0,009586$0,01048$0,009586 $0,01016$78,32K$19,17M+5.94%
15/10/2026$0,008826$0,01450$0,008004 $0,009641$90,68K$18,20M+9.23%
14/10/2026$0,009710$0,009710$0,008768 $0,008810$65,97K$16,63M-9.27%
13/10/2026$0,01010$0,01017$0,009650 $0,009710$45,65K$18,33M-3.86%
12/10/2026$0,01107$0,01114$0,009690 $0,01007$56,91K$19,01M-9.03%
11/10/2026$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%
09/10/2026$0,01319$0,01340$0,01269 $0,01293$28,59K$24,41M-1.97%
08/10/2026$0,01289$0,01343$0,01270 $0,01320$28,92K$24,92M+2.40%
07/10/2026$0,01271$0,01385$0,01270 $0,01289$20,92K—+1.42%
06/10/2026$0,01363$0,01375$0,01269 $0,01271$9,87K—-6.75%
05/10/2026$0,01371$0,01512$0,009110 $0,01365$53,72K—-0.44%
04/10/2026$0,01405$0,01474$0,01350 $0,01370$10,99K—-2.49%
03/10/2026$0,01500$0,01600$0,01363 $0,01402$30,59K—-6.53%
02/10/2026$0,01548$0,01581$0,01453 $0,01499$15,99K—-3.17%
01/10/2026$0,01471$0,01771$0,01351 $0,01531$31,99K—+4.08%
30/09/2026$0,01666$0,01666$0,01430 $0,01466$20,21K—-12.00%
29/09/2026$0,01572$0,02078$0,01439 $0,01666$106,88K—+5.98%
28/09/2026$0,01369$0,01600$0,01330 $0,01572$89,81K—+14.83%
27/09/2026$0,01240$0,01449$0,01178 $0,01374$49,40K—+10.81%
26/09/2026$0,01298$0,01336$0,01100 $0,01225$44,41K—-5.62%
25/09/2026$0,01352$0,01403$0,01280 $0,01298$29,58K—-3.99%
24/09/2026$0,01570$0,01670$0,01270 $0,01352$103,85K—-13.89%
23/09/2026$0,01800$0,01819$0,01411 $0,01569$134,75K—-12.83%
22/09/2026$0,01639$0,02072$0,01218 $0,01800$358,60K—+9.82%
21/09/2026$0,08004$0,08076$0,007000 $0,01621$3,32M—-79.75%
20/09/2026$0,08241$0,08292$0,07901 $0,08006$819,20K—-2.85%
19/09/2026$0,08265$0,08445$0,08100 $0,08245$1,42M—-0.24%
18/09/2026$0,08769$0,08973$0,08246 $0,08257$1,48M—-5.84%
17/09/2026$0,09018$0,09038$0,08600 $0,08768$1,08M—-2.77%
16/09/2026$0,08980$0,09145$0,08730 $0,09019$770,19K—+0.43%
15/09/2026$0,09019$0,09151$0,08506 $0,08994$1,16M—-0.28%
14/09/2026$0,08826$0,09135$0,08704 $0,09027$1,18M—+2.28%
13/09/2026$0,08330$0,08889$0,08322 $0,08827$1,28M—+5.97%
12/09/2026$0,07819$0,08500$0,07777 $0,08331$1,08M—+6.55%
11/09/2026$0,07929$0,07973$0,06911 $0,07821$896,66K—-1.36%
10/09/2026$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%
08/09/2026$0,07546$0,08294$0,07472 $0,08064$2,00M—+6.87%
07/09/2026$0,07250$0,07614$0,07234 $0,07534$1,27M—+3.91%
06/09/2026$0,06933$0,07280$0,06895 $0,07241$1,44M—+4.45%
05/09/2026$0,06690$0,06973$0,06656 $0,06933$1,92M—+3.63%
04/09/2026$0,06354$0,06721$0,06340 $0,06690$1,62M—+5.30%
03/09/2026$0,06092$0,06473$0,05760 $0,06354$2,08M—+4.30%
02/09/2026$0,06042$0,06119$0,06010 $0,06085$1,32M—+0.72%
01/09/2026$0,05771$0,06230$0,05750 $0,06048$1,60M—+4.80%
31/08/2026$0,05380$0,05880$0,05316 $0,05771$1,76M—+7.26%
30/08/2026$0,05282$0,05531$0,05012 $0,05380$1,70M—+1.87%
29/08/2026$0,04750$0,05982$0,04711 $0,05286$1,62M—+11.29%
28/08/2026$0,04833$0,04895$0,04453 $0,04758$1,89M—-1.55%
27/08/2026$0,04418$0,04972$0,04395 $0,04862$1,76M—+10.06%
26/08/2026$0,04218$0,04616$0,04151 $0,04418$1,98M—+4.75%
25/08/2026$0,04216$0,04273$0,04125 $0,04218$2,16M—+0.05%
24/08/2026$0,04213$0,04300$0,04157 $0,04220$2,45M—+0.17%
23/08/2026$0,04184$0,04278$0,04154 $0,04213$3,67M—+0.69%
22/08/2026$0,04155$0,04295$0,04020 $0,04183$3,20M—+0.68%
21/08/2026$0,04049$0,04229$0,03891 $0,04155$3,32M—+2.61%
20/08/2026$0,04087$0,04112$0,03783 $0,04050$3,48M—-0.91%
19/08/2026$0,04170$0,04255$0,04080 $0,04087$3,66M—-1.99%
18/08/2026$0,04167$0,04233$0,04116 $0,04170$4,61M—+0.07%
17/08/2026$0,04167$0,04250$0,04077 $0,04168$4,32M—+0.02%
16/08/2026$0,04224$0,04239$0,04100 $0,04167$3,47M—-1.37%
15/08/2026$0,04250$0,04283$0,04161 $0,04222$5,55M—-0.64%
14/08/2026$0,04196$0,04298$0,04120 $0,04250$6,24M—+1.27%
13/08/2026$0,04220$0,04273$0,04129 $0,04196$7,82M—-0.56%
12/08/2026$0,04315$0,04325$0,04120 $0,04218$7,02M—-2.25%
11/08/2026$0,04285$0,04371$0,04124 $0,04314$6,90M—+0.66%
10/08/2026$0,04308$0,04322$0,04240 $0,04283$7,38M—-0.57%
09/08/2026$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%
07/08/2026$0,04377$0,04420$0,04340 $0,04384$9,11M—+0.15%
06/08/2026$0,04357$0,04409$0,04200 $0,04373$8,28M—+0.37%
05/08/2026$0,04375$0,04393$0,04210 $0,04358$12,35M—-0.39%
04/08/2026$0,04370$0,04580$0,04200 $0,04377$11,94M—+0.16%
03/08/2026$0,04388$0,04427$0,04304 $0,04370$11,80M—-0.41%
02/08/2026$0,04396$0,04420$0,04354 $0,04384$9,26M—-0.27%
01/08/2026$0,04391$0,04422$0,04252 $0,04390$8,23M—-0.01%
31/07/2026$0,04409$0,04465$0,04289 $0,04389$7,48M—-0.45%
30/07/2026$0,04370$0,04442$0,04328 $0,04409$6,04M—+0.89%
29/07/2026$0,04302$0,04452$0,04265 $0,04371$7,78M—+1.62%
28/07/2026$0,04265$0,04386$0,04197 $0,04295$6,34M—+0.70%
27/07/2026$0,04218$0,04345$0,04163 $0,04265$6,33M—+1.10%
26/07/2026$0,04224$0,04300$0,04153 $0,04217$5,24M—-0.17%
25/07/2026$0,04157$0,04256$0,04150 $0,04224$4,98M—+1.62%
24/07/2026$0,04182$0,04265$0,04114 $0,04157$3,70M—-0.61%
23/07/2026$0,04074$0,04500$0,04000 $0,04193$1,85M—+2.92%
22/07/2026$0,04209$0,04403$0,03588 $0,04064$1,36M—-3.44%
21/07/2026$0,03995$0,04700$0,03995 $0,04212$505,38K—+5.43%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni