ANYONE Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.30223444 | $0.32055214 | $0.2788081 | $0.30604786 | $402,277.31 |
| 2026-09-23 | $0.26291063 | $0.33642444 | $0.25954755 | $0.30120063 | $718,309.43 |
| 2026-09-22 | $0.30666619 | $0.30666714 | $0.25660059 | $0.26536889 | $411,127.88 |
| 2026-09-21 | $0.31608128 | $0.32727741 | $0.2743815 | $0.30666825 | $601,471.79 |
| 2026-09-20 | $0.28991595 | $0.31725306 | $0.28782955 | $0.31636767 | $475,839.30 |
| 2026-09-19 | $0.33188651 | $0.36070905 | $0.28108972 | $0.28389864 | $520,402.58 |
| 2026-09-18 | $0.25284683 | $0.3470419 | $0.24686048 | $0.33365984 | $1.19M |
| 2026-09-17 | $0.19813871 | $0.26595825 | $0.19781017 | $0.25447175 | $493,033.88 |
| 2026-09-16 | $0.18830289 | $0.20506567 | $0.1838685 | $0.19814929 | $251,728.69 |
| 2026-09-15 | $0.21595767 | $0.21606622 | $0.18012939 | $0.18830233 | $363,414.18 |
| 2026-09-14 | $0.22188959 | $0.23129867 | $0.21602272 | $0.21602506 | $312,724.34 |
| 2026-09-13 | $0.23014267 | $0.23572286 | $0.22259182 | $0.22259182 | $270,574.92 |
| 2026-09-12 | $0.20125422 | $0.23172 | $0.19508133 | $0.230316 | $377,663.27 |
| 2026-09-11 | $0.20002817 | $0.21460967 | $0.19093806 | $0.20098794 | $267,502.92 |
| 2026-09-10 | $0.20495527 | $0.23008 | $0.19746631 | $0.20005811 | $329,823.70 |
| 2026-09-09 | $0.20083541 | $0.23910016 | $0.186565 | $0.20774818 | $489,810.08 |
| 2026-09-08 | $0.18669018 | $0.25025 | $0.18636618 | $0.20083556 | $697,296.23 |
| 2026-09-07 | $0.14610348 | $0.19000751 | $0.14384457 | $0.18686887 | $446,492.70 |
| 2026-09-06 | $0.149573 | $0.1502673 | $0.12855 | $0.14611586 | $362,400.71 |
| 2026-09-05 | $0.1334 | $0.16431639 | $0.13 | $0.1466453 | $489,667.00 |
| 2026-09-04 | $0.09259117 | $0.14531683 | $0.09086088 | $0.13355 | $482,049.81 |
| 2026-09-03 | $0.08833338 | $0.09435771 | $0.08669469 | $0.0924345 | $121,729.18 |
| 2026-09-02 | $0.09106306 | $0.09107029 | $0.083764 | $0.08837706 | $101,844.96 |
| 2026-09-01 | $0.09391259 | $0.0954302 | $0.09068618 | $0.09112894 | $110,383.50 |
| 2026-08-31 | $0.09165183 | $0.09431667 | $0.08899089 | $0.09392494 | $102,381.97 |
| 2026-08-30 | $0.09787782 | $0.10108519 | $0.09143761 | $0.09160822 | $147,752.97 |
| 2026-08-29 | $0.09539944 | $0.09808706 | $0.09511683 | $0.09785665 | $102,488.53 |
| 2026-08-28 | $0.10577935 | $0.10577935 | $0.09499512 | $0.09536056 | $140,282.15 |
| 2026-08-27 | $0.10089022 | $0.10800741 | $0.10020517 | $0.10611939 | $145,449.55 |
| 2026-08-26 | $0.08547788 | $0.10168467 | $0.08204831 | $0.10128506 | $150,193.14 |