ANALOS Historical USD Price
Daily close · Dec 22, 2023 → Dec 20, 2024Daily price history
Nov 21, 2024 → Dec 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-20 | $0.00002452 | $0.00002611 | $0.00002252 | $0.00002563 | $3.96M |
| 2024-12-19 | $0.00002744 | $0.00002827 | $0.00002387 | $0.00002452 | $2.21M |
| 2024-12-18 | $0.00002918 | $0.00002957 | $0.00002749 | $0.00002749 | $2.08M |
| 2024-12-17 | $0.00002926 | $0.00003153 | $0.0000286 | $0.00002919 | $2.39M |
| 2024-12-16 | $0.00003201 | $0.0000323 | $0.00002833 | $0.00002929 | $2.85M |
| 2024-12-15 | $0.00003313 | $0.00003313 | $0.00002926 | $0.00003201 | $2.35M |
| 2024-12-14 | $0.0000343 | $0.00003512 | $0.00003254 | $0.00003314 | $2.31M |
| 2024-12-13 | $0.00003574 | $0.00003574 | $0.00003344 | $0.00003404 | $2.78M |
| 2024-12-12 | $0.00003603 | $0.00003775 | $0.00003548 | $0.00003563 | $3.15M |
| 2024-12-11 | $0.0000353 | $0.00003644 | $0.00003405 | $0.00003596 | $3.02M |
| 2024-12-10 | $0.00003711 | $0.00003764 | $0.00003375 | $0.00003529 | $4.23M |
| 2024-12-09 | $0.00004324 | $0.00004378 | $0.00003615 | $0.00003716 | $2.92M |
| 2024-12-08 | $0.00004374 | $0.00004458 | $0.00004247 | $0.00004322 | $2.30M |
| 2024-12-07 | $0.00004355 | $0.00004432 | $0.00004209 | $0.00004371 | $2.36M |
| 2024-12-06 | $0.00004362 | $0.00004615 | $0.00004172 | $0.00004332 | $2.04M |
| 2024-12-05 | $0.00004258 | $0.0000455 | $0.00004182 | $0.00004364 | $2.08M |
| 2024-12-04 | $0.00004155 | $0.00004384 | $0.00004093 | $0.00004267 | $2.83M |
| 2024-12-03 | $0.00004161 | $0.00004353 | $0.00004006 | $0.00004171 | $2.41M |
| 2024-12-02 | $0.00004005 | $0.00004423 | $0.00003964 | $0.00004161 | $2.35M |
| 2024-12-01 | $0.00004193 | $0.00004206 | $0.00003919 | $0.00004015 | $2.15M |
| 2024-11-30 | $0.00004489 | $0.00004536 | $0.00004092 | $0.00004193 | $2.69M |
| 2024-11-29 | $0.00004578 | $0.00004581 | $0.00004395 | $0.00004505 | $2.71M |
| 2024-11-28 | $0.0000479 | $0.00004798 | $0.00004515 | $0.00004582 | $2.89M |
| 2024-11-27 | $0.00004585 | $0.00004808 | $0.00004453 | $0.00004792 | $2.55M |
| 2024-11-26 | $0.00004676 | $0.00004883 | $0.00004525 | $0.00004586 | $2.96M |
| 2024-11-25 | $0.00005117 | $0.00005305 | $0.00004666 | $0.00004668 | $3.05M |
| 2024-11-24 | $0.00005207 | $0.00005331 | $0.00004793 | $0.00005121 | $3.39M |
| 2024-11-23 | $0.00005093 | $0.00005429 | $0.00005069 | $0.000052 | $3.57M |
| 2024-11-22 | $0.00005277 | $0.00005598 | $0.00004978 | $0.00005116 | $3.39M |
| 2024-11-21 | $0.00005287 | $0.00006135 | $0.00005029 | $0.000053 | $3.66M |