Market Cap $2.77T
-1.36%
Volume 24h $129.79B
-37.75%
BTC % 56.53%
0.01%
ETH % 9.52%
-0.73%
Coins
34.639
Exchanges
885
Last update
34 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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.121059 | $0.118 | $0.12882 | $0.127008 | $249,610 | $11,803,328 |
| May-15 2026 | $0.127239 | $0.126294 | $0.136081 | $0.135262 | $248,353 | $12,405,826 |
| May-14 2026 | $0.133618 | $0.124167 | $0.133618 | $0.124167 | $189,708 | $13,027,839 |
| May-13 2026 | $0.12407 | $0.123059 | $0.141368 | $0.130531 | $359,134 | $12,096,878 |
| May-12 2026 | $0.130162 | $0.130162 | $0.14317 | $0.14317 | $279,175 | $12,690,821 |
| May-11 2026 | $0.143893 | $0.133788 | $0.147699 | $0.134841 | $467,403 | $14,029,612 |
| May-10 2026 | $0.134844 | $0.127127 | $0.13854 | $0.133285 | $282,717 | $13,147,317 |
| May-09 2026 | $0.132937 | $0.128551 | $0.133754 | $0.129291 | $233,900 | $12,961,408 |
| May-08 2026 | $0.129329 | $0.109795 | $0.130113 | $0.109981 | $280,876 | $12,609,607 |
| May-07 2026 | $0.109603 | $0.109603 | $0.121605 | $0.121605 | $267,841 | $10,686,313 |
| May-06 2026 | $0.123203 | $0.116449 | $0.130128 | $0.118556 | $312,320 | $12,012,353 |
| May-05 2026 | $0.120148 | $0.101746 | $0.121544 | $0.101934 | $265,005 | $11,714,455 |
| May-04 2026 | $0.102107 | $0.100178 | $0.106463 | $0.100531 | $218,856 | $9,955,506 |
| May-03 2026 | $0.099978 | $0.096903 | $0.102326 | $0.096903 | $238,790 | $9,747,869 |
| May-02 2026 | $0.097489 | $0.093382 | $0.09751 | $0.094685 | $201,631 | $9,505,217 |