What historical data is shown for ANSEM?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
The Black Bull (ANSEM) Historical Data
SOL
Meme
The Black Bull Historical Price Information — Daily ANSEM Open, High, Low, Close & Volume
$0.04157
+1.86% 1D
Recently Viewed
1H+0.53%
1D+1.86%
1W-36.72%
1M-75.47%
The Black Bull (ANSEM) has 90 days of daily open, high, low and close on file. Over that window ANSEM ranged $0.04019 to $0.36074, closed at $0.04131 and is down 76.9% across the window.
The Black Bull — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.36074
Window low
$0.04019
First → last
-76.88%
Latest close
$0.04131
vs live
+0.63%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ANSEM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04512 | $0.04576 | $0.04012 | $0.04131 | -8.44% | $34,740 | $17.31M |
| Nov 3, 2026 | $0.04019 | $0.04801 | $0.03901 | $0.04512 | +12.27% | $145,412 | $18.91M |
| Nov 2, 2026 | $0.0438 | $0.0471 | $0.03622 | $0.04019 | -8.24% | $134,605 | $16.84M |
| Nov 1, 2026 | $0.05021 | $0.05114 | $0.04288 | $0.0438 | -12.77% | $109,096 | $18.36M |
| Oct 31, 2026 | $0.04669 | $0.05613 | $0.04615 | $0.05021 | +7.54% | $111,310 | $21.04M |
| Oct 30, 2026 | $0.05015 | $0.05153 | $0.04448 | $0.04669 | -6.90% | $178,573 | $19.57M |
| Oct 29, 2026 | $0.06329 | $0.06329 | $0.0465 | $0.05015 | -20.76% | $162,740 | $21.02M |
| Oct 28, 2026 | $0.06809 | $0.07005 | $0.0623 | $0.06329 | -7.05% | $96,930 | $26.53M |
| Oct 27, 2026 | $0.06627 | $0.07599 | $0.06053 | $0.06809 | +2.75% | $163,312 | $28.54M |
| Oct 26, 2026 | $0.06915 | $0.07831 | $0.0660 | $0.06627 | -4.16% | $122,945 | $27.78M |
| Oct 25, 2026 | $0.07196 | $0.07607 | $0.06715 | $0.06915 | -3.90% | $109,166 | $28.98M |
| Oct 24, 2026 | $0.06708 | $0.08568 | $0.0639 | $0.07196 | +7.27% | $241,732 | $30.16M |
| Oct 23, 2026 | $0.08216 | $0.0828 | $0.06623 | $0.06708 | -18.35% | $212,599 | $28.11M |
| Oct 22, 2026 | $0.09539 | $0.0956 | $0.08099 | $0.08216 | -13.87% | $212,441 | $34.44M |
| Oct 21, 2026 | $0.09694 | $0.10659 | $0.09217 | $0.09539 | -1.60% | $189,001 | $39.98M |
| Oct 20, 2026 | $0.10398 | $0.10422 | $0.0790 | $0.09694 | -6.77% | $342,011 | $40.63M |
| Oct 19, 2026 | $0.10371 | $0.10874 | $0.09798 | $0.10398 | +0.26% | $130,455 | $43.58M |
| Oct 18, 2026 | $0.11583 | $0.11606 | $0.09832 | $0.10371 | -10.46% | $128,301 | $43.47M |
| Oct 17, 2026 | $0.1190 | $0.12577 | $0.11169 | $0.11583 | -2.66% | $177,613 | $48.55M |
| Oct 16, 2026 | $0.11559 | $0.1228 | $0.1118 | $0.1190 | +2.95% | $136,807 | $49.88M |
| Oct 15, 2026 | $0.11337 | $0.12132 | $0.10609 | $0.11559 | +1.96% | $189,006 | $48.45M |
| Oct 14, 2026 | $0.13324 | $0.13446 | $0.1090 | $0.11337 | -14.91% | $344,812 | $47.52M |
| Oct 13, 2026 | $0.13109 | $0.14078 | $0.1250 | $0.13324 | +1.64% | $134,791 | $55.84M |
| Oct 12, 2026 | $0.14182 | $0.15221 | $0.12932 | $0.13109 | -7.57% | $160,489 | $54.94M |
| Oct 11, 2026 | $0.1303 | $0.14257 | $0.12908 | $0.14182 | +8.84% | $141,340 | $59.44M |
| Oct 10, 2026 | $0.13097 | $0.14017 | $0.12891 | $0.1303 | -0.51% | $145,360 | $54.61M |
| Oct 9, 2026 | $0.14086 | $0.1460 | $0.12919 | $0.13097 | -7.02% | $144,047 | $54.89M |
| Oct 8, 2026 | $0.14339 | $0.14934 | $0.12501 | $0.14086 | -1.76% | $290,255 | $59.04M |
| Oct 7, 2026 | $0.15048 | $0.15836 | $0.13396 | $0.14339 | -4.71% | $205,877 | $60.10M |
| Oct 6, 2026 | $0.16018 | $0.16166 | $0.14304 | $0.15048 | -6.06% | $159,839 | $63.07M |
| Oct 5, 2026 | $0.16949 | $0.18318 | $0.14728 | $0.16018 | -5.49% | $258,520 | $67.14M |
| Oct 4, 2026 | $0.13942 | $0.17196 | $0.13883 | $0.16949 | +21.57% | $278,525 | $71.04M |
| Oct 3, 2026 | $0.13158 | $0.14386 | $0.12491 | $0.13942 | +5.96% | $181,867 | $58.43M |
| Oct 2, 2026 | $0.14092 | $0.15221 | $0.12692 | $0.13158 | -6.63% | $213,925 | $55.15M |
| Oct 1, 2026 | $0.13971 | $0.14982 | $0.13216 | $0.14092 | +0.87% | $178,997 | $59.06M |
| Sep 30, 2026 | $0.13783 | $0.14863 | $0.13283 | $0.13971 | +1.36% | $187,754 | $58.56M |
| Sep 29, 2026 | $0.15277 | $0.15546 | $0.12852 | $0.13783 | -9.78% | $418,144 | $57.77M |
| Sep 28, 2026 | $0.16667 | $0.17154 | $0.14955 | $0.15277 | -8.34% | $255,386 | $64.03M |
| Sep 27, 2026 | $0.17575 | $0.18634 | $0.16366 | $0.16667 | -5.17% | $285,160 | $69.86M |
| Sep 26, 2026 | $0.18575 | $0.18605 | $0.16748 | $0.17575 | -5.38% | $229,564 | $73.66M |
| Sep 25, 2026 | $0.15249 | $0.21475 | $0.15197 | $0.18575 | +21.81% | $478,624 | $77.85M |
| Sep 24, 2026 | $0.15768 | $0.16134 | $0.14585 | $0.15249 | -3.29% | $217,995 | $63.91M |
| Sep 23, 2026 | $0.17195 | $0.18369 | $0.15072 | $0.15768 | -8.30% | $396,466 | $66.09M |
| Sep 22, 2026 | $0.16191 | $0.18628 | $0.15008 | $0.17195 | +6.20% | $514,107 | $72.07M |
| Sep 21, 2026 | $0.1599 | $0.18659 | $0.15671 | $0.16191 | +1.26% | $460,275 | $67.86M |
| Sep 20, 2026 | $0.15079 | $0.17045 | $0.13573 | $0.1599 | +6.04% | $288,802 | $67.02M |
| Sep 19, 2026 | $0.16023 | $0.18043 | $0.14101 | $0.15079 | -5.89% | $372,544 | $63.20M |
| Sep 18, 2026 | $0.14082 | $0.18187 | $0.14033 | $0.16023 | +13.78% | $979,520 | $67.16M |
| Sep 17, 2026 | $0.1283 | $0.15503 | $0.12377 | $0.14082 | +9.76% | $518,339 | $59.02M |
| Sep 16, 2026 | $0.12863 | $0.13399 | $0.11383 | $0.1283 | -0.26% | $336,064 | $53.77M |
| Sep 15, 2026 | $0.14356 | $0.1476 | $0.1075 | $0.12863 | -10.40% | $772,789 | $53.91M |
| Sep 14, 2026 | $0.13431 | $0.15626 | $0.13072 | $0.14356 | +6.89% | $365,572 | $60.17M |
| Sep 13, 2026 | $0.15996 | $0.18398 | $0.13006 | $0.13431 | -16.04% | $409,713 | $56.29M |
| Sep 12, 2026 | $0.13736 | $0.16857 | $0.13353 | $0.15996 | +16.45% | $483,539 | $67.04M |
| Sep 11, 2026 | $0.15487 | $0.18222 | $0.13631 | $0.13736 | -11.31% | $732,355 | $57.57M |
| Sep 10, 2026 | $0.17658 | $0.17707 | $0.14873 | $0.15487 | -12.29% | $480,634 | $64.91M |
| Sep 9, 2026 | $0.18211 | $0.18601 | $0.15205 | $0.17658 | -3.04% | $628,696 | $74.01M |
| Sep 8, 2026 | $0.19413 | $0.20002 | $0.17149 | $0.18211 | -6.19% | $835,752 | $76.33M |
| Sep 7, 2026 | $0.23244 | $0.23592 | $0.18192 | $0.19413 | -16.48% | $1.03M | $81.36M |
| Sep 6, 2026 | $0.24346 | $0.29763 | $0.23114 | $0.23244 | -4.53% | $940,820 | $97.42M |
| Sep 5, 2026 | $0.22325 | $0.26576 | $0.22081 | $0.24346 | +9.05% | $570,923 | $102.04M |
| Sep 4, 2026 | $0.27338 | $0.27742 | $0.22207 | $0.22325 | -18.34% | $931,592 | $93.57M |
| Sep 3, 2026 | $0.24994 | $0.28671 | $0.21646 | $0.27338 | +9.38% | $980,153 | $114.58M |
| Sep 2, 2026 | $0.26357 | $0.26654 | $0.22953 | $0.24994 | -5.17% | $470,055 | $104.76M |
| Sep 1, 2026 | $0.29525 | $0.31888 | $0.25131 | $0.26357 | -10.73% | $503,234 | $110.47M |
| Aug 31, 2026 | $0.30647 | $0.31445 | $0.27472 | $0.29525 | -3.66% | $460,901 | $123.75M |
| Aug 30, 2026 | $0.36074 | $0.36075 | $0.2934 | $0.30647 | -15.04% | $364,927 | $128.45M |
| Aug 29, 2026 | $0.34063 | $0.38098 | $0.32571 | $0.36074 | +5.90% | $206,692 | $151.20M |
| Aug 28, 2026 | $0.35448 | $0.40863 | $0.3200 | $0.34063 | -3.91% | $740,061 | $142.77M |
| Aug 27, 2026 | $0.32274 | $0.37896 | $0.2900 | $0.35448 | +9.83% | $780,886 | $148.57M |
| Aug 26, 2026 | $0.26062 | $0.32689 | $0.25579 | $0.32274 | +23.84% | $514,607 | $135.27M |
| Aug 25, 2026 | $0.24945 | $0.2803 | $0.24021 | $0.26062 | +4.48% | $432,358 | $109.23M |
| Aug 24, 2026 | $0.25816 | $0.27639 | $0.22952 | $0.24945 | -3.37% | $382,783 | $104.55M |
| Aug 23, 2026 | $0.27549 | $0.29122 | $0.25278 | $0.25816 | -6.29% | $435,107 | $108.20M |
| Aug 22, 2026 | $0.28633 | $0.3560 | $0.26593 | $0.27549 | -3.79% | $688,025 | $115.46M |
| Aug 21, 2026 | $0.24044 | $0.30802 | $0.24041 | $0.28633 | +19.09% | $698,156 | $120.01M |
| Aug 20, 2026 | $0.23043 | $0.26184 | $0.21624 | $0.24044 | +4.34% | $291,766 | $100.77M |
| Aug 19, 2026 | $0.23478 | $0.26262 | $0.2250 | $0.23043 | -1.85% | $513,676 | $96.58M |
| Aug 18, 2026 | $0.27635 | $0.28432 | $0.23264 | $0.23478 | -15.04% | $471,589 | $98.40M |
| Aug 17, 2026 | $0.22561 | $0.34145 | $0.2150 | $0.27635 | +22.49% | $1.17M | $115.83M |
| Aug 16, 2026 | $0.24949 | $0.25578 | $0.22161 | $0.22561 | -9.57% | $195,912 | $94.56M |
| Aug 15, 2026 | $0.21769 | $0.27109 | $0.21034 | $0.24949 | +14.61% | $557,125 | $104.57M |
| Aug 14, 2026 | $0.19242 | $0.21872 | $0.1800 | $0.21769 | +13.13% | $276,093 | $91.24M |
| Aug 13, 2026 | $0.1936 | $0.20566 | $0.18475 | $0.19242 | -0.61% | $210,633 | $80.65M |
| Aug 12, 2026 | $0.19814 | $0.21488 | $0.18556 | $0.1936 | -2.29% | $232,513 | $81.14M |
| Aug 11, 2026 | $0.19431 | $0.22578 | $0.18901 | $0.19814 | +1.97% | $528,621 | $83.05M |
| Aug 10, 2026 | $0.17101 | $0.20784 | $0.16602 | $0.19431 | +13.62% | $399,052 | $81.44M |
| Aug 9, 2026 | $0.17848 | $0.18469 | $0.17024 | $0.17101 | -4.19% | $196,753 | $71.67M |
| Aug 8, 2026 | $0.17868 | $0.19886 | $0.17526 | $0.17848 | -0.11% | $219,981 | $74.81M |
| Aug 7, 2026 | $0.18406 | $0.1860 | $0.1695 | $0.17868 | — | $166,756 | $74.89M |
The Black Bull Historical Data FAQ
Window highs, lows, best/worst days and volume for The Black BullWhat is the all-time high for ANSEM?
The Black Bull's record price is about $0.443616. It currently trades at $0.04157, roughly 90.6% below that peak. The all-time low on record is $0.00014442. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ANSEM market cap?
The Black Bull has a market capitalisation of about $17.39M, on roughly $3.87M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ANSEM change over this window?
Across 90 daily candles, close-to-close moved down 76.88%.
What were ANSEM's high and low in this window?
In this sample, the highest trade print is about $0.40863 (Aug 28, 2026) and the lowest about $0.03622 (Nov 2, 2026).
What were ANSEM's best and worst days in this window?
Best close-to-close day was about +23.84% (Aug 26, 2026); worst was -20.76% (Oct 29, 2026).