Market Cap $3.57T
0.88%
Volume 24h $236.76B
-18.48%
BTC % 59.56%
0.33%
ETH % 8.59%
-0.58%
Coins
31.898
+18
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 |
|---|---|---|---|---|---|---|
| May-19 2025 | $0.506231 | $0.481493 | $0.521973 | $0.521973 | $699,871 | $49,357,528 |
| May-18 2025 | $0.496796 | $0.488019 | $0.530287 | $0.499063 | $400,442 | $48,437,689 |
| May-17 2025 | $0.484491 | $0.484491 | $0.517049 | $0.517049 | $349,012 | $47,237,890 |
| May-16 2025 | $0.516419 | $0.516419 | $0.537813 | $0.521818 | $216,039 | $50,350,906 |
| May-15 2025 | $0.524848 | $0.516256 | $0.573359 | $0.561444 | $374,910 | $51,172,708 |
| May-14 2025 | $0.557611 | $0.540651 | $0.581232 | $0.576112 | $340,816 | $54,367,119 |
| May-13 2025 | $0.570425 | $0.540203 | $0.611029 | $0.544098 | $738,685 | $55,616,473 |
| May-12 2025 | $0.56066 | $0.544367 | $0.651372 | $0.623844 | $1,183,254 | $54,664,361 |
| May-11 2025 | $0.616927 | $0.604613 | $0.68354 | $0.68354 | $904,002 | $60,150,433 |
| May-10 2025 | $0.661036 | $0.529076 | $0.661036 | $0.538202 | $642,673 | $64,451,044 |
| May-09 2025 | $0.543129 | $0.524015 | $0.555445 | $0.529707 | $783,660 | $52,955,059 |
| May-08 2025 | $0.52022 | $0.396777 | $0.526842 | $0.396777 | $1,126,288 | $50,721,505 |
| May-07 2025 | $0.39731 | $0.38931 | $0.407504 | $0.398496 | $278,206 | $38,737,738 |
| May-06 2025 | $0.390904 | $0.37907 | $0.392294 | $0.389136 | $206,032 | $38,113,139 |
| May-05 2025 | $0.38918 | $0.383297 | $0.399509 | $0.389084 | $220,737 | $37,945,090 |