ANYONE Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.133515 | $0.13605 | $0.13298 | $0.13605 | $162,614.05 |
| 2026-11-08 | $0.14792867 | $0.14859067 | $0.13295 | $0.133655 | $152,457.57 |
| 2026-11-07 | $0.15446667 | $0.15506143 | $0.145852 | $0.14805 | $168,664.86 |
| 2026-11-06 | $0.15282 | $0.16208143 | $0.15037571 | $0.15426 | $200,503.36 |
| 2026-11-05 | $0.163784 | $0.17459 | $0.15141 | $0.15273667 | $242,823.06 |
| 2026-11-04 | $0.15082429 | $0.17295846 | $0.14989214 | $0.163828 | $200,508.31 |
| 2026-11-03 | $0.15210071 | $0.15278571 | $0.14991071 | $0.15118429 | $151,178.99 |
| 2026-11-02 | $0.15272143 | $0.15716143 | $0.15172429 | $0.15207071 | $154,680.72 |
| 2026-11-01 | $0.15754 | $0.16105231 | $0.15239643 | $0.15276143 | $170,673.84 |
| 2026-10-31 | $0.15923333 | $0.15923333 | $0.15491857 | $0.15794 | $181,730.43 |
| 2026-10-30 | $0.15566857 | $0.15962381 | $0.14714 | $0.15874 | $228,793.51 |
| 2026-10-29 | $0.17563077 | $0.17564462 | $0.15545714 | $0.15548 | $196,296.69 |
| 2026-10-28 | $0.16294929 | $0.17666286 | $0.16273286 | $0.17574154 | $184,226.10 |
| 2026-10-27 | $0.15975286 | $0.16360714 | $0.15560429 | $0.16293143 | $166,245.80 |
| 2026-10-26 | $0.164875 | $0.17060714 | $0.15855286 | $0.15950143 | $175,655.78 |
| 2026-10-25 | $0.16948 | $0.17156429 | $0.16328462 | $0.16489 | $156,657.55 |
| 2026-10-24 | $0.165252 | $0.17015857 | $0.15557429 | $0.16950143 | $171,073.48 |
| 2026-10-23 | $0.17710923 | $0.17849538 | $0.16503214 | $0.16505357 | $222,348.76 |
| 2026-10-22 | $0.19187571 | $0.19231143 | $0.17707846 | $0.17722154 | $175,392.29 |
| 2026-10-21 | $0.18509571 | $0.19700769 | $0.18279538 | $0.19191429 | $202,216.24 |
| 2026-10-20 | $0.18265846 | $0.18560429 | $0.17358615 | $0.18477143 | $193,614.29 |
| 2026-10-19 | $0.18000357 | $0.19060385 | $0.17814133 | $0.18279077 | $190,461.89 |
| 2026-10-18 | $0.18091231 | $0.18273714 | $0.17703929 | $0.17998571 | $242,402.74 |
| 2026-10-17 | $0.18331067 | $0.18450667 | $0.17985231 | $0.18087538 | $170,238.30 |
| 2026-10-16 | $0.19806333 | $0.20078214 | $0.18173867 | $0.18327067 | $220,858.24 |
| 2026-10-15 | $0.19490385 | $0.19951 | $0.17679467 | $0.19802667 | $275,462.55 |
| 2026-10-14 | $0.18613 | $0.19549231 | $0.17606 | $0.19496538 | $244,327.92 |
| 2026-10-13 | $0.19391714 | $0.20031429 | $0.18599571 | $0.18599571 | $205,977.19 |
| 2026-10-12 | $0.20752571 | $0.212954 | $0.19409571 | $0.19409714 | $220,790.97 |
| 2026-10-11 | $0.2054 | $0.215442 | $0.204688 | $0.20825286 | $213,405.20 |