ANYONE Historical USD Price
Daily close · Jun 28, 2024 → Jun 27, 2025Daily price history
May 29, 2025 → Jun 27, 2025| 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 |