Market Cap $3.24T
2.14%
Volume 24h $145.57B
-3.35%
BTC % 54.89%
-0.43%
ETH % 11.08%
-1.08%
Coins
33.865
+7
Exchanges
885
Last update
2 Minutes ago
ANyONe Protocol (ANYONE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.196011 | $0.194926 | $0.206072 | $0.205889 | $1,843,700 | $19,111,141 |
| Dec-23 2025 | $0.204624 | $0.199896 | $0.211698 | $0.210184 | $1,762,071 | $19,950,923 |
| Dec-22 2025 | $0.20768 | $0.1873 | $0.20768 | $0.188724 | $2,023,828 | $20,248,828 |
| Dec-21 2025 | $0.187462 | $0.185102 | $0.19234 | $0.189045 | $1,609,202 | $18,277,574 |
| Dec-20 2025 | $0.188406 | $0.184903 | $0.197451 | $0.197451 | $1,468,753 | $18,369,599 |
| Dec-19 2025 | $0.197026 | $0.184363 | $0.201136 | $0.186809 | $1,581,002 | $19,210,049 |
| Dec-18 2025 | $0.187215 | $0.167942 | $0.203808 | $0.169258 | $2,122,043 | $18,253,457 |
| Dec-17 2025 | $0.162274 | $0.160537 | $0.183989 | $0.180156 | $1,805,834 | $15,821,765 |
| Dec-16 2025 | $0.180005 | $0.170766 | $0.184727 | $0.17784 | $1,923,102 | $17,550,505 |
| Dec-15 2025 | $0.17597 | $0.17511 | $0.201124 | $0.186857 | $2,082,893 | $17,157,107 |
| Dec-14 2025 | $0.185663 | $0.172712 | $0.188442 | $0.177893 | $1,683,366 | $18,102,209 |
| Dec-13 2025 | $0.178434 | $0.176867 | $0.182959 | $0.182959 | $1,936,059 | $17,397,367 |
| Dec-12 2025 | $0.182424 | $0.182424 | $0.205848 | $0.204935 | $2,289,340 | $17,786,414 |
| Dec-11 2025 | $0.205674 | $0.200309 | $0.208598 | $0.207519 | $1,878,410 | $20,053,296 |
| Dec-10 2025 | $0.212651 | $0.212192 | $0.22838 | $0.22694 | $2,042,357 | $20,733,514 |