What historical data is shown for ANSEM?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 81 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
$0.12214
-2.19% 1D
Recently Viewed
1H-0.89%
1D-2.19%
1W-30.01%
1M-55.80%
The Black Bull (ANSEM) has 81 days of daily open, high, low and close on file. Over that window ANSEM ranged $0.09269 to $0.42339, closed at $0.12217 and is up 31.8% across the window.
The Black Bull — Window Stats
81 daily bars · MEXCBars
81
Window high
$0.42339
Window low
$0.09269
First → last
+31.80%
Latest close
$0.12217
vs live
-0.02%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.12863 | $0.12955 | $0.11383 | $0.12217 | -5.02% | $202,717 | $50.67M |
| Sep 15, 2026 | $0.14356 | $0.1476 | $0.1075 | $0.12863 | -10.40% | $772,789 | $53.35M |
| Sep 14, 2026 | $0.13431 | $0.15626 | $0.13072 | $0.14356 | +6.89% | $365,572 | $59.54M |
| Sep 13, 2026 | $0.15996 | $0.18398 | $0.13006 | $0.13431 | -16.04% | $409,713 | $55.71M |
| Sep 12, 2026 | $0.13736 | $0.16857 | $0.13353 | $0.15996 | +16.45% | $483,539 | $66.35M |
| Sep 11, 2026 | $0.15487 | $0.18222 | $0.13631 | $0.13736 | -11.31% | $732,355 | $56.97M |
| Sep 10, 2026 | $0.17658 | $0.17707 | $0.14873 | $0.15487 | -12.29% | $480,634 | $64.23M |
| Sep 9, 2026 | $0.18211 | $0.18601 | $0.15205 | $0.17658 | -3.04% | $628,696 | $73.24M |
| Sep 8, 2026 | $0.19413 | $0.20002 | $0.17149 | $0.18211 | -6.19% | $835,752 | $75.53M |
| Sep 7, 2026 | $0.23244 | $0.23592 | $0.18192 | $0.19413 | -16.48% | $1.03M | $80.52M |
| Sep 6, 2026 | $0.24346 | $0.29763 | $0.23114 | $0.23244 | -4.53% | $940,820 | $96.41M |
| Sep 5, 2026 | $0.22325 | $0.26576 | $0.22081 | $0.24346 | +9.05% | $570,923 | $100.98M |
| Sep 4, 2026 | $0.27338 | $0.27742 | $0.22207 | $0.22325 | -18.34% | $931,592 | $92.60M |
| Sep 3, 2026 | $0.24994 | $0.28671 | $0.21646 | $0.27338 | +9.38% | $980,153 | $113.39M |
| Sep 2, 2026 | $0.26357 | $0.26654 | $0.22953 | $0.24994 | -5.17% | $470,055 | $103.67M |
| Sep 1, 2026 | $0.29525 | $0.31888 | $0.25131 | $0.26357 | -10.73% | $503,234 | $109.32M |
| Aug 31, 2026 | $0.30647 | $0.31445 | $0.27472 | $0.29525 | -3.66% | $460,901 | $122.46M |
| Aug 30, 2026 | $0.36074 | $0.36075 | $0.2934 | $0.30647 | -15.04% | $364,927 | $127.11M |
| Aug 29, 2026 | $0.34063 | $0.38098 | $0.32571 | $0.36074 | +5.90% | $206,692 | $149.62M |
| Aug 28, 2026 | $0.35448 | $0.40863 | $0.3200 | $0.34063 | -3.91% | $740,061 | $141.28M |
| Aug 27, 2026 | $0.32274 | $0.37896 | $0.2900 | $0.35448 | +9.83% | $780,886 | $147.03M |
| Aug 26, 2026 | $0.26062 | $0.32689 | $0.25579 | $0.32274 | +23.84% | $514,607 | $133.86M |
| Aug 25, 2026 | $0.24945 | $0.2803 | $0.24021 | $0.26062 | +4.48% | $432,358 | $108.10M |
| Aug 24, 2026 | $0.25816 | $0.27639 | $0.22952 | $0.24945 | -3.37% | $382,783 | $103.46M |
| Aug 23, 2026 | $0.27549 | $0.29122 | $0.25278 | $0.25816 | -6.29% | $435,107 | $107.08M |
| Aug 22, 2026 | $0.28633 | $0.3560 | $0.26593 | $0.27549 | -3.79% | $688,025 | $114.26M |
| Aug 21, 2026 | $0.24044 | $0.30802 | $0.24041 | $0.28633 | +19.09% | $698,156 | $118.76M |
| Aug 20, 2026 | $0.23043 | $0.26184 | $0.21624 | $0.24044 | +4.34% | $291,766 | $99.73M |
| Aug 19, 2026 | $0.23478 | $0.26262 | $0.2250 | $0.23043 | -1.85% | $513,676 | $95.57M |
| Aug 18, 2026 | $0.27635 | $0.28432 | $0.23264 | $0.23478 | -15.04% | $471,589 | $97.38M |
| Aug 17, 2026 | $0.22561 | $0.34145 | $0.2150 | $0.27635 | +22.49% | $1.17M | $114.62M |
| Aug 16, 2026 | $0.24949 | $0.25578 | $0.22161 | $0.22561 | -9.57% | $195,912 | $93.58M |
| Aug 15, 2026 | $0.21769 | $0.27109 | $0.21034 | $0.24949 | +14.61% | $557,125 | $103.48M |
| Aug 14, 2026 | $0.19242 | $0.21872 | $0.1800 | $0.21769 | +13.13% | $276,093 | $90.29M |
| Aug 13, 2026 | $0.1936 | $0.20566 | $0.18475 | $0.19242 | -0.61% | $210,633 | $79.81M |
| Aug 12, 2026 | $0.19814 | $0.21488 | $0.18556 | $0.1936 | -2.29% | $232,513 | $80.30M |
| Aug 11, 2026 | $0.19431 | $0.22578 | $0.18901 | $0.19814 | +1.97% | $528,621 | $82.18M |
| Aug 10, 2026 | $0.17101 | $0.20784 | $0.16602 | $0.19431 | +13.62% | $399,052 | $80.59M |
| Aug 9, 2026 | $0.17848 | $0.18469 | $0.17024 | $0.17101 | -4.19% | $196,753 | $70.93M |
| Aug 8, 2026 | $0.17868 | $0.19886 | $0.17526 | $0.17848 | -0.11% | $219,981 | $74.03M |
| Aug 7, 2026 | $0.18406 | $0.1860 | $0.1695 | $0.17868 | -2.92% | $166,756 | $74.11M |
| Aug 6, 2026 | $0.16996 | $0.1930 | $0.16159 | $0.18406 | +8.30% | $243,366 | $76.34M |
| Aug 5, 2026 | $0.17096 | $0.18013 | $0.16442 | $0.16996 | -0.58% | $219,969 | $70.49M |
| Aug 4, 2026 | $0.18426 | $0.19125 | $0.1700 | $0.17096 | -7.22% | $239,645 | $70.91M |
| Aug 3, 2026 | $0.20099 | $0.2132 | $0.1800 | $0.18426 | -8.32% | $309,720 | $76.42M |
| Aug 2, 2026 | $0.19133 | $0.22221 | $0.19133 | $0.20099 | +5.05% | $354,988 | $83.36M |
| Aug 1, 2026 | $0.17649 | $0.21148 | $0.17649 | $0.19133 | +8.41% | $342,253 | $79.36M |
| Jul 31, 2026 | $0.18999 | $0.19557 | $0.17348 | $0.17649 | -7.11% | $323,738 | $73.20M |
| Jul 30, 2026 | $0.17165 | $0.19576 | $0.16869 | $0.18999 | +10.68% | $356,870 | $78.80M |
| Jul 29, 2026 | $0.16761 | $0.19672 | $0.16184 | $0.17165 | +2.41% | $704,054 | $71.19M |
| Jul 28, 2026 | $0.16002 | $0.17744 | $0.1581 | $0.16761 | +4.74% | $526,237 | $69.52M |
| Jul 27, 2026 | $0.18779 | $0.18916 | $0.15844 | $0.16002 | -14.79% | $427,463 | $66.37M |
| Jul 26, 2026 | $0.18026 | $0.20605 | $0.17033 | $0.18779 | +4.18% | $439,133 | $77.89M |
| Jul 25, 2026 | $0.15333 | $0.19479 | $0.15258 | $0.18026 | +17.56% | $542,574 | $74.77M |
| Jul 24, 2026 | $0.17276 | $0.1820 | $0.15245 | $0.15333 | -11.25% | $465,695 | $63.60M |
| Jul 23, 2026 | $0.1799 | $0.1950 | $0.1600 | $0.17276 | -3.97% | $544,354 | $71.65M |
| Jul 22, 2026 | $0.20912 | $0.21197 | $0.17127 | $0.1799 | -13.97% | $496,374 | $74.62M |
| Jul 21, 2026 | $0.20506 | $0.23771 | $0.19898 | $0.20912 | +1.98% | $450,511 | $86.74M |
| Jul 20, 2026 | $0.17787 | $0.23125 | $0.17758 | $0.20506 | +15.29% | $868,326 | $85.05M |
| Jul 19, 2026 | $0.18325 | $0.19739 | $0.16827 | $0.17787 | -2.94% | $532,331 | $73.77M |
| Jul 18, 2026 | $0.18072 | $0.2000 | $0.16137 | $0.18325 | +1.40% | $779,746 | $76.01M |
| Jul 17, 2026 | $0.16545 | $0.2138 | $0.15507 | $0.18072 | +9.23% | $1.67M | $74.96M |
| Jul 16, 2026 | $0.18476 | $0.22916 | $0.1419 | $0.16545 | -10.45% | $2.75M | $68.62M |
| Jul 15, 2026 | $0.22397 | $0.25639 | $0.17057 | $0.18476 | -17.51% | $1.93M | $76.63M |
| Jul 14, 2026 | $0.28392 | $0.29281 | $0.21547 | $0.22397 | -21.12% | $1.06M | $92.89M |
| Jul 13, 2026 | $0.27744 | $0.29686 | $0.2350 | $0.28392 | +2.34% | $1.35M | $117.76M |
| Jul 12, 2026 | $0.20601 | $0.28107 | $0.1904 | $0.27744 | +34.67% | $1.67M | $115.07M |
| Jul 11, 2026 | $0.23013 | $0.26675 | $0.20222 | $0.20601 | -10.48% | $1.89M | $85.45M |
| Jul 10, 2026 | $0.2423 | $0.25379 | $0.18452 | $0.23013 | -5.02% | $3.69M | $95.45M |
| Jul 9, 2026 | $0.3059 | $0.35528 | $0.21644 | $0.2423 | -20.79% | $3.25M | $100.50M |
| Jul 8, 2026 | $0.33985 | $0.34396 | $0.2345 | $0.3059 | -9.99% | $4.63M | $126.88M |
| Jul 7, 2026 | $0.42339 | $0.4410 | $0.32931 | $0.33985 | -19.73% | $3.70M | $140.96M |
| Jul 6, 2026 | $0.3122 | $0.44586 | $0.29033 | $0.42339 | +35.61% | $4.42M | $175.61M |
| Jul 5, 2026 | $0.33255 | $0.3485 | $0.25199 | $0.3122 | -6.12% | $2.80M | $129.49M |
| Jul 4, 2026 | $0.31857 | $0.3820 | $0.2826 | $0.33255 | +4.39% | $4.26M | $137.93M |
| Jul 3, 2026 | $0.17015 | $0.35234 | $0.16575 | $0.31857 | +87.23% | $3.50M | $132.13M |
| Jul 2, 2026 | $0.15852 | $0.19042 | $0.14486 | $0.17015 | +7.34% | $1.15M | $70.57M |
| Jul 1, 2026 | $0.14028 | $0.1680 | $0.11489 | $0.15852 | +13.00% | $1.20M | $65.75M |
| Jun 30, 2026 | $0.13647 | $0.17208 | $0.11338 | $0.14028 | +2.79% | $1.84M | $58.18M |
| Jun 29, 2026 | $0.09269 | $0.1430 | $0.07874 | $0.13647 | +47.23% | $1.27M | $56.60M |
| Jun 28, 2026 | $0.0050 | $0.1091 | $0.0050 | $0.09269 | — | $856,044 | $38.44M |
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 $0.12214, roughly 72.5% 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 $51.47M, on roughly $7.86M 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 81 daily candles, close-to-close moved up 31.80%.
What were ANSEM's high and low in this window?
In this sample, the highest trade print is about $0.44586 (Jul 6, 2026) and the lowest about $0.0050 (Jun 28, 2026).
What were ANSEM's best and worst days in this window?
Best close-to-close day was about +87.23% (Jul 3, 2026); worst was -21.12% (Jul 14, 2026).