ANyONe Protocol
ANYONE
Rank #858
$0.4693
Updated 6 days ago
Market Cap
$37.55M
24h Volume
$1.02M
Avg Volume (30d)
$1.47M
24h High/Low
$0.5172
$0.4691
$0.4691
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Base Ecosystem
Privacy
DePIN
Privacy Blockchain
Peaq Ecosystem
Chains
Ethereum
0xfeac2eae9689970...
Base
0xe67f39fbe8c24ef...
Peaq
0xe67f39fbe8c24ef...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4693 | $0.5172 | $0.4691 | $0.4693 | $1.02M | $37.55M |
| Nov 10, 2025 | $0.4787 | $0.4787 | $0.4787 | $0.4787 | $835.10K | $38.31M |
| Nov 9, 2025 | $0.4918 | $0.4918 | $0.4918 | $0.4918 | $1.02M | $39.34M |
| Nov 8, 2025 | $0.5443 | $0.5443 | $0.5443 | $0.5443 | $1.77M | $43.51M |
| Nov 7, 2025 | $0.4962 | $0.4962 | $0.4962 | $0.4962 | $1.25M | $39.69M |
| Nov 6, 2025 | $0.5446 | $0.5446 | $0.5446 | $0.5446 | $1.47M | $43.78M |
| Nov 5, 2025 | $0.5020 | $0.5020 | $0.5020 | $0.5020 | $3.09M | $40.10M |
| Nov 4, 2025 | $0.5124 | $0.5124 | $0.5124 | $0.5124 | $1.87M | $40.98M |
| Nov 3, 2025 | $0.5842 | $0.5842 | $0.5842 | $0.5842 | $1.73M | $46.40M |
| Nov 2, 2025 | $0.6237 | $0.6237 | $0.6237 | $0.6237 | $3.54M | $49.95M |
| Nov 1, 2025 | $0.4864 | $0.4864 | $0.4864 | $0.4864 | $1.01M | $38.87M |
| Oct 31, 2025 | $0.5016 | $0.5016 | $0.5016 | $0.5016 | $1.66M | $39.89M |
| Oct 30, 2025 | $0.5331 | $0.5331 | $0.5331 | $0.5331 | $2.02M | $42.62M |
| Oct 29, 2025 | $0.5743 | $0.5743 | $0.5743 | $0.5743 | $3.90M | $45.88M |
| Oct 28, 2025 | $0.4999 | $0.4999 | $0.4999 | $0.4999 | $1.71M | $39.96M |
| Oct 27, 2025 | $0.4571 | $0.4571 | $0.4571 | $0.4571 | $1.57M | $36.62M |
| Oct 26, 2025 | $0.4213 | $0.4213 | $0.4213 | $0.4213 | $546.63K | $33.65M |
| Oct 25, 2025 | $0.4184 | $0.4184 | $0.4184 | $0.4184 | $763.88K | $33.44M |
| Oct 24, 2025 | $0.4087 | $0.4087 | $0.4087 | $0.4087 | $632.40K | $32.68M |
| Oct 23, 2025 | $0.3923 | $0.3923 | $0.3923 | $0.3923 | $887.05K | $31.32M |
| Oct 22, 2025 | $0.4244 | $0.4244 | $0.4244 | $0.4244 | $939.04K | $33.99M |
| Oct 21, 2025 | $0.4578 | $0.4578 | $0.4578 | $0.4578 | $914.10K | $36.68M |
| Oct 20, 2025 | $0.4405 | $0.4405 | $0.4405 | $0.4405 | $693.05K | $35.21M |
| Oct 19, 2025 | $0.4395 | $0.4395 | $0.4395 | $0.4395 | $568.76K | $35.12M |
| Oct 18, 2025 | $0.4309 | $0.4309 | $0.4309 | $0.4309 | $1.30M | $34.50M |