CurrencyBeacon logo}}

Crypto Rate Dashboard

ANyONe Protocol Price Chart

ANYONE/USD
$0.142458
5.64%

ANYONE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-06-27 $0.39571667 $0.41061579 $0.38502105 $0.39878947 $216,221.45
2025-06-26 $0.4068 $0.425195 $0.38532143 $0.39619091 $276,320.71
2025-06-25 $0.4271 $0.4363 $0.40161818 $0.40680455 $244,767.72
2025-06-24 $0.391655 $0.43321364 $0.381305 $0.42833333 $454,688.11
2025-06-23 $0.30232609 $0.394336 $0.29598095 $0.394336 $845,522.37
2025-06-22 $0.29221429 $0.30374545 $0.26982857 $0.30195455 $432,629.75
2025-06-21 $0.309775 $0.325 $0.2752 $0.28722222 $246,486.32
2025-06-20 $0.33436 $0.3521125 $0.3055 $0.30977273 $316,439.94
2025-06-19 $0.34132143 $0.34748421 $0.31906429 $0.33435789 $315,069.23
2025-06-18 $0.3279 $0.3456 $0.30913333 $0.34107895 $398,620.71
2025-06-17 $0.36594167 $0.36594167 $0.31513846 $0.32875 $564,928.10
2025-06-16 $0.34387619 $0.39471667 $0.34387619 $0.3675 $267,252.72
2025-06-15 $0.34378182 $0.35845833 $0.3324 $0.34369167 $230,839.58
2025-06-14 $0.36838182 $0.36847647 $0.34 $0.34383333 $163,454.78
2025-06-13 $0.37848 $0.37905455 $0.34047273 $0.36924706 $510,110.20
2025-06-12 $0.41809375 $0.42915789 $0.37432 $0.37696 $387,653.28
2025-06-11 $0.45648 $0.45866667 $0.42127 $0.42225 $299,097.23
2025-06-10 $0.425625 $0.467015 $0.412375 $0.45648 $445,866.48
2025-06-09 $0.35535455 $0.43187273 $0.34955 $0.42663846 $263,062.74
2025-06-08 $0.35274545 $0.36352778 $0.34998333 $0.35570909 $99,249.79
2025-06-07 $0.3422375 $0.37016154 $0.33990476 $0.35274545 $230,235.04
2025-06-06 $0.34526667 $0.375 $0.3422375 $0.3422375 $272,573.41
2025-06-05 $0.39411429 $0.4078 $0.33752 $0.34435833 $315,664.58
2025-06-04 $0.41956364 $0.43335 $0.3922 $0.39411429 $226,218.42
2025-06-03 $0.44878333 $0.4582 $0.41936471 $0.41980714 $338,784.49
2025-06-02 $0.45843333 $0.45950909 $0.43444 $0.44878333 $152,805.63
2025-06-01 $0.44559565 $0.46203333 $0.43053913 $0.458375 $190,522.07
2025-05-31 $0.4402 $0.45408696 $0.403745 $0.44552 $331,924.22
2025-05-30 $0.50066111 $0.50832941 $0.43975625 $0.43975625 $512,644.60
2025-05-29 $0.53722 $0.5606 $0.50033333 $0.50059444 $230,213.45