ANSR Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00046364 | $0.00046578 | $0.00045921 | $0.00046039 | $34,485.11 |
| 2022-12-20 | $0.00045377 | $0.00046706 | $0.00044901 | $0.00046542 | $48,696.52 |
| 2022-12-19 | $0.00045727 | $0.00045898 | $0.00044757 | $0.00045133 | $58,813.59 |
| 2022-12-18 | $0.00040973 | $0.00046989 | $0.00040477 | $0.00045414 | $40,591.64 |
| 2022-12-17 | $0.00044188 | $0.00044475 | $0.00040515 | $0.00040862 | $36,077.55 |
| 2022-12-16 | $0.00052471 | $0.00052726 | $0.00043861 | $0.00044174 | $45,619.36 |
| 2022-12-15 | $0.00054689 | $0.00056247 | $0.00046358 | $0.00051956 | $58,793.02 |
| 2022-12-14 | $0.00048304 | $0.00057887 | $0.00046819 | $0.00049825 | $59,613.95 |
| 2022-12-13 | $0.00068784 | $0.00071786 | $0.00047352 | $0.00048835 | $59,084.11 |
| 2022-12-12 | $0.00069142 | $0.00069231 | $0.0006739 | $0.00068774 | $33,143.13 |
| 2022-12-11 | $0.000692 | $0.00069943 | $0.00069097 | $0.00069169 | $79,406.18 |
| 2022-12-10 | $0.00068749 | $0.00069655 | $0.00068749 | $0.00069122 | $58,022.64 |
| 2022-12-09 | $0.00070768 | $0.00071874 | $0.00068667 | $0.00068913 | $48,480.62 |
| 2022-12-08 | $0.00071976 | $0.00073146 | $0.00068508 | $0.00070796 | $52,085.71 |
| 2022-12-07 | $0.00078073 | $0.00078319 | $0.00068308 | $0.00072116 | $63,964.10 |
| 2022-12-06 | $0.00077337 | $0.00079557 | $0.00076879 | $0.00078068 | $51,491.31 |
| 2022-12-05 | $0.00079682 | $0.00080574 | $0.00076824 | $0.00077011 | $27,234.52 |
| 2022-12-04 | $0.0007689 | $0.00079759 | $0.00076535 | $0.00079722 | $61,353.78 |
| 2022-12-03 | $0.00077516 | $0.00077516 | $0.00076467 | $0.00076622 | $44,052.31 |
| 2022-12-02 | $0.00077249 | $0.00077502 | $0.00076352 | $0.00076967 | $40,641.96 |
| 2022-12-01 | $0.00076354 | $0.00077287 | $0.00075767 | $0.00076936 | $48,017.90 |
| 2022-11-30 | $0.00073983 | $0.00080575 | $0.00073841 | $0.00076396 | $30,467.65 |
| 2022-11-29 | $0.00073815 | $0.00074717 | $0.00073212 | $0.00074164 | $52,181.18 |
| 2022-11-28 | $0.00074577 | $0.00074584 | $0.00073119 | $0.00073617 | $56,900.64 |
| 2022-11-27 | $0.00073982 | $0.00074909 | $0.00073872 | $0.00074543 | $50,129.41 |
| 2022-11-26 | $0.00073629 | $0.00074798 | $0.00072968 | $0.00073989 | $49,519.35 |
| 2022-11-25 | $0.00073448 | $0.00075038 | $0.00070924 | $0.00073383 | $41,835.49 |
| 2022-11-24 | $0.00072948 | $0.000757 | $0.0006618 | $0.00073134 | $38,105.97 |
| 2022-11-23 | $0.00071574 | $0.00076737 | $0.00070518 | $0.00074087 | $38,623.31 |
| 2022-11-22 | $0.00091247 | $0.00091709 | $0.00068395 | $0.0007144 | $69,583.08 |