The Black Bull ANSEM
$0.1452+0.01 (+3.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.14 | -0.72% | $0.14 | $0.15 | $0.13 | 5.63M |
| 2026-09-30 | $0.14 | +0.50% | $0.14 | $0.15 | $0.13 | 5.72M |
| 2026-09-29 | $0.14 | -9.34% | $0.15 | $0.16 | $0.13 | 9.20M |
| 2026-09-28 | $0.15 | -8.41% | $0.17 | $0.17 | $0.15 | 7.27M |
| 2026-09-27 | $0.17 | -5.45% | $0.18 | $0.18 | $0.17 | 7.42M |
| 2026-09-26 | $0.18 | -5.01% | $0.19 | $0.19 | $0.17 | 6.95M |
| 2026-09-25 | $0.19 | +21.48% | $0.15 | $0.20 | $0.15 | 11.40M |
| 2026-09-24 | $0.15 | -3.48% | $0.16 | $0.16 | $0.15 | 5.96M |
| 2026-09-23 | $0.16 | -8.57% | $0.17 | $0.18 | $0.15 | 8.05M |
| 2026-09-22 | $0.17 | +6.98% | $0.16 | $0.18 | $0.15 | 10.68M |
| 2026-09-21 | $0.16 | +1.56% | $0.16 | $0.18 | $0.16 | 10.05M |
| 2026-09-20 | $0.16 | +5.69% | $0.15 | $0.17 | $0.14 | 8.42M |
| 2026-09-19 | $0.15 | -5.92% | $0.16 | $0.18 | $0.14 | 8.96M |
| 2026-09-18 | $0.16 | +13.32% | $0.14 | $0.18 | $0.14 | 14.36M |
| 2026-09-17 | $0.14 | +10.00% | $0.13 | $0.15 | $0.12 | 9.48M |
| 2026-09-16 | $0.13 | +0.93% | $0.13 | $0.13 | $0.11 | 8.54M |
| 2026-09-15 | $0.13 | -11.76% | $0.14 | $0.15 | $0.11 | 16.70M |
| 2026-09-14 | $0.14 | +6.97% | $0.13 | $0.15 | $0.13 | 12.62M |
| 2026-09-13 | $0.13 | -16.13% | $0.16 | $0.18 | $0.13 | 16.95M |
| 2026-09-12 | $0.16 | +16.64% | $0.14 | $0.17 | $0.14 | 12.44M |
| 2026-09-11 | $0.14 | -11.05% | $0.15 | $0.18 | $0.14 | 15.79M |
| 2026-09-10 | $0.15 | -12.24% | $0.18 | $0.18 | $0.15 | 10.43M |
| 2026-09-09 | $0.18 | -3.26% | $0.18 | $0.18 | $0.15 | 18.24M |
| 2026-09-08 | $0.18 | -5.86% | $0.19 | $0.20 | $0.17 | 20.53M |
| 2026-09-07 | $0.19 | -16.85% | $0.23 | $0.23 | $0.18 | 29.76M |
| 2026-09-06 | $0.23 | -4.37% | $0.24 | $0.30 | $0.23 | 27.13M |
| 2026-09-05 | $0.24 | +8.64% | $0.22 | $0.27 | $0.22 | 15.21M |
| 2026-09-04 | $0.22 | -18.41% | $0.27 | $0.28 | $0.22 | 21.30M |
| 2026-09-03 | $0.27 | +10.41% | $0.25 | $0.28 | $0.22 | 26.06M |
| 2026-09-02 | $0.25 | -5.76% | $0.26 | $0.26 | $0.23 | 15.91M |
| 2026-09-01 | $0.26 | -10.62% | $0.30 | $0.32 | $0.25 | 18.81M |
| 2026-08-31 | $0.30 | -3.64% | $0.31 | $0.31 | $0.28 | 16.54M |
| 2026-08-30 | $0.31 | -14.81% | $0.36 | $0.36 | $0.30 | 13.39M |
| 2026-08-29 | $0.36 | +5.06% | $0.34 | $0.38 | $0.33 | 11.34M |
| 2026-08-28 | $0.34 | -3.70% | $0.36 | $0.40 | $0.32 | 24.25M |
| 2026-08-27 | $0.36 | +9.49% | $0.32 | $0.38 | $0.29 | 26.27M |
| 2026-08-26 | $0.32 | +24.29% | $0.26 | $0.33 | $0.26 | 20.29M |
| 2026-08-25 | $0.26 | +5.09% | $0.25 | $0.28 | $0.24 | 14.95M |
| 2026-08-24 | $0.25 | -2.90% | $0.26 | $0.27 | $0.23 | 17.66M |
| 2026-08-23 | $0.26 | -7.14% | $0.28 | $0.29 | $0.25 | 14.65M |
| 2026-08-22 | $0.28 | -3.96% | $0.29 | $0.35 | $0.27 | 22.37M |
| 2026-08-21 | $0.29 | +20.64% | $0.24 | $0.31 | $0.24 | 22.48M |
| 2026-08-20 | $0.24 | +3.52% | $0.23 | $0.26 | $0.22 | 13.72M |
| 2026-08-19 | $0.23 | -1.85% | $0.24 | $0.26 | $0.23 | 16.48M |
| 2026-08-18 | $0.23 | -14.41% | $0.27 | $0.28 | $0.23 | 19.93M |
| 2026-08-17 | $0.27 | +21.44% | $0.23 | $0.34 | $0.22 | 44.10M |
| 2026-08-16 | $0.23 | -9.52% | $0.25 | $0.25 | $0.22 | 9.47M |
| 2026-08-15 | $0.25 | +14.28% | $0.22 | $0.27 | $0.21 | 20.42M |
| 2026-08-14 | $0.22 | +13.56% | $0.19 | $0.22 | $0.18 | 12.22M |
| 2026-08-13 | $0.19 | -0.77% | $0.19 | $0.20 | $0.19 | 8.39M |
| 2026-08-12 | $0.19 | -2.52% | $0.20 | $0.21 | $0.19 | 9.10M |
| 2026-08-11 | $0.20 | +2.12% | $0.19 | $0.22 | $0.19 | 15.55M |
| 2026-08-10 | $0.19 | +13.69% | $0.17 | $0.21 | $0.17 | 15.09M |
| 2026-08-09 | $0.17 | -4.02% | $0.18 | $0.18 | $0.17 | 7.73M |
| 2026-08-08 | $0.18 | -0.75% | $0.18 | $0.20 | $0.18 | 10.19M |
| 2026-08-07 | $0.18 | -1.04% | $0.18 | $0.19 | $0.17 | 7.63M |
| 2026-08-06 | $0.18 | +6.95% | $0.17 | $0.19 | $0.16 | 14.73M |
| 2026-08-05 | $0.17 | -0.59% | $0.17 | $0.18 | $0.17 | 11.62M |
| 2026-08-04 | $0.17 | -6.90% | $0.18 | $0.19 | $0.17 | 10.47M |
| 2026-08-03 | $0.18 | -9.34% | $0.20 | $0.21 | $0.18 | 13.92M |
| 2026-08-02 | $0.20 | +5.81% | $0.19 | $0.22 | $0.19 | 11.26M |
| 2026-08-01 | $0.19 | +9.01% | $0.18 | $0.21 | $0.18 | 10.85M |
| 2026-07-31 | $0.18 | -7.80% | $0.19 | $0.20 | $0.17 | 8.80M |
| 2026-07-30 | $0.19 | +11.00% | $0.17 | $0.20 | $0.17 | 11.04M |
| 2026-07-29 | $0.17 | +2.00% | $0.17 | $0.20 | $0.16 | 17.22M |
| 2026-07-28 | $0.17 | +4.69% | $0.16 | $0.17 | $0.16 | 11.72M |
| 2026-07-27 | $0.16 | -14.09% | $0.19 | $0.19 | $0.16 | 14.90M |
| 2026-07-26 | $0.19 | +3.73% | $0.18 | $0.20 | $0.17 | 16.30M |
| 2026-07-25 | $0.18 | +17.29% | $0.15 | $0.19 | $0.15 | 17.72M |
| 2026-07-24 | $0.15 | -11.03% | $0.17 | $0.18 | $0.15 | 14.47M |
| 2026-07-23 | $0.17 | -4.17% | $0.18 | $0.19 | $0.16 | 20.13M |
| 2026-07-22 | $0.18 | -13.81% | $0.21 | $0.21 | $0.17 | 22.78M |
| 2026-07-21 | $0.21 | +1.64% | $0.21 | $0.24 | $0.20 | 20.34M |
| 2026-07-20 | $0.21 | +15.27% | $0.18 | $0.23 | $0.18 | 27.98M |
| 2026-07-19 | $0.18 | -2.76% | $0.18 | $0.20 | $0.17 | 15.45M |
| 2026-07-18 | $0.18 | +2.12% | $0.18 | $0.20 | $0.16 | 20.91M |
| 2026-07-17 | $0.18 | +8.94% | $0.17 | $0.21 | $0.16 | 34.73M |
| 2026-07-16 | $0.16 | -10.55% | $0.18 | $0.23 | $0.15 | 55.33M |
| 2026-07-15 | $0.18 | -17.70% | $0.22 | $0.25 | $0.17 | 39.46M |
| 2026-07-14 | $0.22 | -20.70% | $0.28 | $0.29 | $0.22 | 35.68M |
| 2026-07-13 | $0.28 | +1.73% | $0.28 | $0.29 | $0.24 | 38.29M |
| 2026-07-12 | $0.28 | +34.21% | $0.21 | $0.28 | $0.19 | 42.51M |
| 2026-07-11 | $0.21 | -11.01% | $0.23 | $0.26 | $0.20 | 38.98M |
| 2026-07-10 | $0.23 | -3.24% | $0.24 | $0.25 | $0.19 | 82.46M |
| 2026-07-09 | $0.24 | -20.80% | $0.30 | $0.35 | $0.22 | 70.37M |
| 2026-07-08 | $0.30 | -10.40% | $0.34 | $0.34 | $0.25 | 101.75M |
| 2026-07-07 | $0.34 | -19.47% | $0.42 | $0.43 | $0.33 | 58.14M |
| 2026-07-06 | $0.42 | +35.17% | $0.31 | $0.44 | $0.29 | 72.72M |
| 2026-07-05 | $0.31 | -6.65% | $0.33 | $0.34 | $0.26 | 60.04M |
| 2026-07-04 | $0.33 | +4.91% | $0.32 | $0.39 | $0.29 | 79.24M |