What historical data is shown for ANTFUN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 71 days from MEXC — the same candle venues used on the chart.
AntFun (ANTFUN) Historical Data
SOL
DeFi
AntFun Historical Price Information — Daily ANTFUN Open, High, Low, Close & Volume
$0.089874
-0.54% 1D
Recently Viewed
1H-0.12%
1D-0.54%
1W+9.96%
1M+116.04%
AntFun (ANTFUN) has 71 days of daily open, high, low and close on file. Over that window ANTFUN ranged $0.033724 to $0.090343, closed at $0.089874 and is up 166.5% across the window.
AntFun — Window Stats
71 daily bars · MEXCBars
71
Window high
$0.090343
Window low
$0.033724
First → last
+166.50%
Latest close
$0.089874
vs live
+0.00%
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.
ANTFUN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.089849 | $0.091435 | $0.088621 | $0.089874 | +0.03% | $1.46M | $169.65M |
| Sep 15, 2026 | $0.090343 | $0.091506 | $0.085234 | $0.089849 | -0.55% | $1.98M | $169.60M |
| Sep 14, 2026 | $0.08811 | $0.091409 | $0.087277 | $0.090343 | +2.53% | $1.98M | $170.54M |
| Sep 13, 2026 | $0.083121 | $0.092617 | $0.08111 | $0.08811 | +6.00% | $1.88M | $166.32M |
| Sep 12, 2026 | $0.07814 | $0.084991 | $0.077617 | $0.083121 | +6.37% | $1.52M | $156.90M |
| Sep 11, 2026 | $0.079243 | $0.079296 | $0.075386 | $0.07814 | -1.39% | $1.24M | $147.50M |
| Sep 10, 2026 | $0.072009 | $0.090222 | $0.071747 | $0.079243 | +10.05% | $1.31M | $149.58M |
| Sep 9, 2026 | $0.080719 | $0.083445 | $0.062803 | $0.072009 | -10.79% | $2.34M | $135.93M |
| Sep 8, 2026 | $0.075195 | $0.081007 | $0.074855 | $0.080719 | +7.35% | $2.45M | $152.37M |
| Sep 7, 2026 | $0.07256 | $0.075789 | $0.072369 | $0.075195 | +3.63% | $2.29M | $141.94M |
| Sep 6, 2026 | $0.069356 | $0.072618 | $0.068996 | $0.07256 | +4.62% | $2.14M | $136.97M |
| Sep 5, 2026 | $0.066912 | $0.069853 | $0.066637 | $0.069356 | +3.65% | $2.11M | $130.92M |
| Sep 4, 2026 | $0.06353 | $0.067331 | $0.063456 | $0.066912 | +5.32% | $2.02M | $126.31M |
| Sep 3, 2026 | $0.060907 | $0.064555 | $0.058846 | $0.06353 | +4.31% | $1.94M | $119.92M |
| Sep 2, 2026 | $0.060489 | $0.061757 | $0.060141 | $0.060907 | +0.69% | $1.90M | $114.97M |
| Sep 1, 2026 | $0.057707 | $0.063409 | $0.057619 | $0.060489 | +4.82% | $1.89M | $114.18M |
| Aug 31, 2026 | $0.053629 | $0.058136 | $0.05338 | $0.057707 | +7.60% | $1.64M | $108.93M |
| Aug 30, 2026 | $0.05233 | $0.05496 | $0.051932 | $0.053629 | +2.48% | $2.19M | $101.23M |
| Aug 29, 2026 | $0.047571 | $0.052543 | $0.047234 | $0.05233 | +10.00% | $1.93M | $98.78M |
| Aug 28, 2026 | $0.04865 | $0.050717 | $0.046921 | $0.047571 | -2.22% | $2.11M | $89.80M |
| Aug 27, 2026 | $0.044135 | $0.049731 | $0.043989 | $0.04865 | +10.23% | $2.07M | $91.83M |
| Aug 26, 2026 | $0.042133 | $0.044964 | $0.041347 | $0.044135 | +4.75% | $1.87M | $83.31M |
| Aug 25, 2026 | $0.042158 | $0.042757 | $0.041145 | $0.042133 | -0.06% | $1.78M | $79.53M |
| Aug 24, 2026 | $0.04211 | $0.042955 | $0.04164 | $0.042158 | +0.11% | $2.78M | $79.58M |
| Aug 23, 2026 | $0.041799 | $0.04333 | $0.041509 | $0.04211 | +0.74% | $4.30M | $79.49M |
| Aug 22, 2026 | $0.04147 | $0.04248 | $0.040626 | $0.041799 | +0.79% | $4.38M | $78.90M |
| Aug 21, 2026 | $0.04038 | $0.0422 | $0.0390 | $0.04147 | +2.70% | $4.32M | $78.28M |
| Aug 20, 2026 | $0.04087 | $0.041128 | $0.039603 | $0.04038 | -1.20% | $4.04M | $76.22M |
| Aug 19, 2026 | $0.04173 | $0.0418 | $0.04085 | $0.04087 | -2.06% | $4.47M | $77.15M |
| Aug 18, 2026 | $0.0416 | $0.04222 | $0.041239 | $0.04173 | +0.31% | $4.28M | $78.77M |
| Aug 17, 2026 | $0.041681 | $0.042318 | $0.040888 | $0.0416 | -0.19% | $4.31M | $78.53M |
| Aug 16, 2026 | $0.042188 | $0.042248 | $0.041007 | $0.041681 | -1.20% | $4.61M | $78.68M |
| Aug 15, 2026 | $0.042478 | $0.04276 | $0.041846 | $0.042188 | -0.68% | $6.26M | $79.64M |
| Aug 14, 2026 | $0.04193 | $0.042871 | $0.041396 | $0.042478 | +1.31% | $6.61M | $80.18M |
| Aug 13, 2026 | $0.042211 | $0.042908 | $0.041003 | $0.04193 | -0.67% | $7.22M | $79.15M |
| Aug 12, 2026 | $0.043031 | $0.043092 | $0.042002 | $0.042211 | -1.91% | $7.42M | $79.68M |
| Aug 11, 2026 | $0.042821 | $0.043668 | $0.041687 | $0.043031 | +0.49% | $8.34M | $81.23M |
| Aug 10, 2026 | $0.043071 | $0.043231 | $0.042376 | $0.042821 | -0.58% | $8.49M | $80.83M |
| Aug 9, 2026 | $0.043211 | $0.0434 | $0.042234 | $0.043071 | -0.32% | $8.38M | $81.30M |
| Aug 8, 2026 | $0.043859 | $0.044809 | $0.043163 | $0.043211 | -1.48% | $7.99M | $81.57M |
| Aug 7, 2026 | $0.04371 | $0.045542 | $0.043369 | $0.043859 | +0.34% | $8.43M | $82.79M |
| Aug 6, 2026 | $0.043581 | $0.045696 | $0.043036 | $0.04371 | +0.30% | $7.86M | $82.51M |
| Aug 5, 2026 | $0.043769 | $0.043899 | $0.042861 | $0.043581 | -0.43% | $5.65M | $82.27M |
| Aug 4, 2026 | $0.043699 | $0.044185 | $0.042542 | $0.043769 | +0.16% | $5.23M | $82.62M |
| Aug 3, 2026 | $0.04387 | $0.044356 | $0.043524 | $0.043699 | -0.39% | $5.22M | $82.49M |
| Aug 2, 2026 | $0.04392 | $0.044093 | $0.043609 | $0.04387 | -0.11% | $5.14M | $82.81M |
| Aug 1, 2026 | $0.04385 | $0.044335 | $0.04279 | $0.04392 | +0.16% | $4.24M | $82.91M |
| Jul 31, 2026 | $0.044181 | $0.044879 | $0.043469 | $0.04385 | -0.75% | $4.38M | $82.77M |
| Jul 30, 2026 | $0.04369 | $0.044298 | $0.04317 | $0.044181 | +1.12% | $3.91M | $83.40M |
| Jul 29, 2026 | $0.04295 | $0.04406 | $0.04293 | $0.04369 | +1.72% | $4.02M | $82.47M |
| Jul 28, 2026 | $0.042563 | $0.04357 | $0.042112 | $0.04295 | +0.91% | $3.04M | $81.07M |
| Jul 27, 2026 | $0.042172 | $0.043467 | $0.041807 | $0.042563 | +0.93% | $2.65M | $80.34M |
| Jul 26, 2026 | $0.042222 | $0.042793 | $0.041812 | $0.042172 | -0.12% | $3.49M | $79.61M |
| Jul 25, 2026 | $0.041701 | $0.042599 | $0.041658 | $0.042222 | +1.25% | $3.05M | $79.70M |
| Jul 24, 2026 | $0.04193 | $0.043747 | $0.04144 | $0.041701 | -0.55% | $1.59M | $78.72M |
| Jul 23, 2026 | $0.04068 | $0.043134 | $0.038185 | $0.04193 | +3.07% | $1.45M | $79.15M |
| Jul 22, 2026 | $0.041996 | $0.042627 | $0.04062 | $0.04068 | -3.13% | $2.04M | $76.79M |
| Jul 21, 2026 | $0.04184 | $0.043467 | $0.041196 | $0.041996 | +0.37% | $3.77M | $79.27M |
| Jul 20, 2026 | $0.040761 | $0.046105 | $0.04018 | $0.04184 | +2.65% | $3.32M | $78.98M |
| Jul 19, 2026 | $0.04024 | $0.0411 | $0.039445 | $0.040761 | +1.29% | $3.53M | $76.94M |
| Jul 18, 2026 | $0.039599 | $0.041172 | $0.039103 | $0.04024 | +1.62% | $4.00M | $75.96M |
| Jul 17, 2026 | $0.03937 | $0.047506 | $0.037692 | $0.039599 | +0.58% | $3.85M | $74.75M |
| Jul 16, 2026 | $0.03828 | $0.0400 | $0.037501 | $0.03937 | +2.85% | $3.55M | $74.32M |
| Jul 15, 2026 | $0.03672 | $0.038739 | $0.03636 | $0.03828 | +4.25% | $4.63M | $72.26M |
| Jul 14, 2026 | $0.03563 | $0.037202 | $0.035332 | $0.03672 | +3.06% | $4.35M | $69.31M |
| Jul 13, 2026 | $0.03465 | $0.036183 | $0.034406 | $0.03563 | +2.83% | $4.20M | $67.26M |
| Jul 12, 2026 | $0.03426 | $0.03519 | $0.0334 | $0.03465 | +1.14% | $2.75M | $65.41M |
| Jul 11, 2026 | $0.034289 | $0.034825 | $0.033484 | $0.03426 | -0.08% | $2.41M | $64.67M |
| Jul 10, 2026 | $0.03385 | $0.0345 | $0.033589 | $0.034289 | +1.30% | $2.16M | $64.73M |
| Jul 9, 2026 | $0.033724 | $0.0350 | $0.028833 | $0.03385 | +0.37% | $1.72M | $63.90M |
| Jul 8, 2026 | $0.0150 | $0.0350 | $0.0150 | $0.033724 | — | $1.06M | $63.66M |
AntFun Historical Data FAQ
Window highs, lows, best/worst days and volume for AntFunWhat is the all-time high for ANTFUN?
AntFun's record price is about $0.091529. It currently trades at $0.089874, roughly 1.8% below that peak. The all-time low on record is $0.03781926. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ANTFUN market cap?
AntFun has a market capitalisation of about $169.58M, on roughly $9.67M 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 ANTFUN change over this window?
Across 71 daily candles, close-to-close moved up 166.50%.
What were ANTFUN's high and low in this window?
In this sample, the highest trade print is about $0.092617 (Sep 13, 2026) and the lowest about $0.0150 (Jul 8, 2026).
What were ANTFUN's best and worst days in this window?
Best close-to-close day was about +10.23% (Aug 27, 2026); worst was -10.79% (Sep 9, 2026).