Market Cap $3.25T
-4.07%
Volume 24h $270.66B
-7.52%
BTC % 54.51%
-0.38%
ETH % 11.21%
-1.24%
Coins
33.766
+7
Exchanges
885
Last update
52 Seconds 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-04 2025 | $0.250348 | $0.250166 | $0.277887 | $0.275328 | $1,965,145 | $24,408,986 |
| Dec-03 2025 | $0.27585 | $0.258914 | $0.278043 | $0.260493 | $2,124,055 | $26,895,411 |
| Dec-02 2025 | $0.262544 | $0.235303 | $0.264333 | $0.238251 | $2,028,303 | $25,598,086 |
| Dec-01 2025 | $0.23908 | $0.231137 | $0.265441 | $0.265441 | $2,267,691 | $23,310,305 |
| Nov-30 2025 | $0.279337 | $0.279337 | $0.285535 | $0.281788 | $1,655,608 | $27,235,367 |
| Nov-29 2025 | $0.282841 | $0.273914 | $0.284747 | $0.281265 | $1,846,190 | $27,577,045 |
| Nov-28 2025 | $0.284215 | $0.282278 | $0.312395 | $0.312395 | $2,422,225 | $27,711,024 |
| Nov-27 2025 | $0.314232 | $0.307273 | $0.338573 | $0.327124 | $2,194,665 | $30,637,625 |
| Nov-26 2025 | $0.330425 | $0.289654 | $0.335216 | $0.299946 | $2,293,606 | $32,216,436 |
| Nov-25 2025 | $0.301323 | $0.285651 | $0.301323 | $0.285724 | $2,117,749 | $29,378,992 |
| Nov-24 2025 | $0.285203 | $0.276874 | $0.286545 | $0.280704 | $2,079,910 | $27,807,304 |
| Nov-23 2025 | $0.280198 | $0.275279 | $0.283582 | $0.275423 | $1,893,272 | $27,319,354 |
| Nov-22 2025 | $0.275641 | $0.262699 | $0.285942 | $0.283742 | $1,923,242 | $26,874,989 |
| Nov-21 2025 | $0.281231 | $0.279321 | $0.325188 | $0.325188 | $2,063,208 | $27,420,098 |
| Nov-20 2025 | $0.329762 | $0.302328 | $0.329762 | $0.326582 | $2,434,528 | $32,151,801 |