ANyONe Protocol
ANYONE
Rank #858
$0.4693
Updated 7 days ago
Market Cap
$37.55M
24h Volume
$1.02M
Avg Volume (6m)
$797.38K
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 |
| Oct 17, 2025 | $0.4712 | $0.4712 | $0.4712 | $0.4712 | $1.07M | $37.66M |
| Oct 16, 2025 | $0.5049 | $0.5049 | $0.5049 | $0.5049 | $948.16K | $40.29M |
| Oct 15, 2025 | $0.5685 | $0.5685 | $0.5685 | $0.5685 | $1.73M | $45.44M |
| Oct 14, 2025 | $0.6166 | $0.6166 | $0.6166 | $0.6166 | $1.39M | $49.29M |
| Oct 13, 2025 | $0.6321 | $0.6321 | $0.6321 | $0.6321 | $1.73M | $50.38M |
| Oct 12, 2025 | $0.5021 | $0.5021 | $0.5021 | $0.5021 | $1.50M | $40.08M |
| Oct 11, 2025 | $0.4556 | $0.4556 | $0.4556 | $0.4556 | $5.23M | $36.72M |
| Oct 10, 2025 | $0.4983 | $0.4983 | $0.4983 | $0.4983 | $1.23M | $39.59M |
| Oct 9, 2025 | $0.4774 | $0.4774 | $0.4774 | $0.4774 | $865.82K | $38.15M |
| Oct 8, 2025 | $0.4570 | $0.4570 | $0.4570 | $0.4570 | $858.73K | $36.53M |
| Oct 7, 2025 | $0.5104 | $0.5104 | $0.5104 | $0.5104 | $863.18K | $40.81M |
| Oct 6, 2025 | $0.5065 | $0.5065 | $0.5065 | $0.5065 | $1.03M | $40.49M |
| Oct 5, 2025 | $0.5203 | $0.5203 | $0.5203 | $0.5203 | $1.18M | $41.59M |
| Oct 4, 2025 | $0.4858 | $0.4858 | $0.4858 | $0.4858 | $878.43K | $38.84M |
| Oct 3, 2025 | $0.4925 | $0.4925 | $0.4925 | $0.4925 | $3.08M | $39.29M |
| Oct 2, 2025 | $0.5603 | $0.5603 | $0.5603 | $0.5603 | $3.06M | $44.67M |
| Oct 1, 2025 | $0.4082 | $0.4082 | $0.4082 | $0.4082 | $616.64K | $32.70M |
| Sep 30, 2025 | $0.4133 | $0.4133 | $0.4133 | $0.4133 | $613.80K | $33.01M |
| Sep 29, 2025 | $0.3908 | $0.3908 | $0.3908 | $0.3908 | $739.67K | $31.10M |
| Sep 28, 2025 | $0.3309 | $0.3309 | $0.3309 | $0.3309 | $741.69K | $26.47M |
| Sep 27, 2025 | $0.3740 | $0.3740 | $0.3740 | $0.3740 | $476.87K | $29.85M |
| Sep 26, 2025 | $0.3506 | $0.3506 | $0.3506 | $0.3506 | $590.47K | $28.04M |
| Sep 25, 2025 | $0.3963 | $0.3963 | $0.3963 | $0.3963 | $617.89K | $31.68M |
| Sep 24, 2025 | $0.3932 | $0.3932 | $0.3932 | $0.3932 | $382.28K | $31.43M |
| Sep 23, 2025 | $0.4138 | $0.4138 | $0.4138 | $0.4138 | $342.78K | $33.08M |
| Sep 22, 2025 | $0.4402 | $0.4402 | $0.4402 | $0.4402 | $400.82K | $35.19M |
| Sep 21, 2025 | $0.4450 | $0.4450 | $0.4450 | $0.4450 | $684.69K | $35.58M |
| Sep 20, 2025 | $0.4835 | $0.4835 | $0.4835 | $0.4835 | $425.65K | $38.66M |
| Sep 19, 2025 | $0.5448 | $0.5448 | $0.5448 | $0.5448 | $534.25K | $43.55M |
| Sep 18, 2025 | $0.5356 | $0.5356 | $0.5356 | $0.5356 | $827.93K | $43.05M |
| Sep 17, 2025 | $0.5899 | $0.5899 | $0.5899 | $0.5899 | $694.84K | $47.15M |
| Sep 16, 2025 | $0.5519 | $0.5519 | $0.5519 | $0.5519 | $733.71K | $44.12M |
| Sep 15, 2025 | $0.5614 | $0.5614 | $0.5614 | $0.5614 | $830.88K | $44.90M |
| Sep 14, 2025 | $0.5706 | $0.5706 | $0.5706 | $0.5706 | $723.71K | $45.59M |
| Sep 13, 2025 | $0.5934 | $0.5934 | $0.5934 | $0.5934 | $676.31K | $47.38M |
| Sep 12, 2025 | $0.5534 | $0.5534 | $0.5534 | $0.5534 | $780.82K | $44.25M |
| Sep 11, 2025 | $0.5444 | $0.5444 | $0.5444 | $0.5444 | $757.52K | $43.52M |
| Sep 10, 2025 | $0.5589 | $0.5589 | $0.5589 | $0.5589 | $675.89K | $44.68M |
| Sep 9, 2025 | $0.5717 | $0.5717 | $0.5717 | $0.5717 | $902.55K | $45.70M |
| Sep 8, 2025 | $0.5700 | $0.5700 | $0.5700 | $0.5700 | $620.49K | $45.70M |
| Sep 7, 2025 | $0.5636 | $0.5636 | $0.5636 | $0.5636 | $500.69K | $45.07M |
| Sep 6, 2025 | $0.5849 | $0.5849 | $0.5849 | $0.5849 | $606.86K | $46.69M |
| Sep 5, 2025 | $0.5892 | $0.5892 | $0.5892 | $0.5892 | $727.43K | $47.28M |
| Sep 4, 2025 | $0.6026 | $0.6026 | $0.6026 | $0.6026 | $834.96K | $48.17M |
| Sep 3, 2025 | $0.5416 | $0.5416 | $0.5416 | $0.5416 | $726.43K | $43.29M |
| Sep 2, 2025 | $0.5401 | $0.5401 | $0.5401 | $0.5401 | $726.49K | $43.17M |
| Sep 1, 2025 | $0.5519 | $0.5519 | $0.5519 | $0.5519 | $505.34K | $44.11M |
| Aug 31, 2025 | $0.5599 | $0.5599 | $0.5599 | $0.5599 | $683.92K | $44.76M |
| Aug 30, 2025 | $0.5783 | $0.5783 | $0.5783 | $0.5783 | $806.28K | $46.19M |
| Aug 29, 2025 | $0.6335 | $0.6335 | $0.6335 | $0.6335 | $613.07K | $50.69M |
| Aug 28, 2025 | $0.6486 | $0.6486 | $0.6486 | $0.6486 | $658.82K | $51.85M |
| Aug 27, 2025 | $0.6616 | $0.6616 | $0.6616 | $0.6616 | $732.47K | $52.73M |
| Aug 26, 2025 | $0.6332 | $0.6332 | $0.6332 | $0.6332 | $727.88K | $50.62M |
| Aug 25, 2025 | $0.7111 | $0.7111 | $0.7111 | $0.7111 | $730.25K | $56.81M |
| Aug 24, 2025 | $0.7119 | $0.7119 | $0.7119 | $0.7119 | $723.35K | $57.33M |
| Aug 23, 2025 | $0.7320 | $0.7320 | $0.7320 | $0.7320 | $801.81K | $58.53M |
| Aug 22, 2025 | $0.6397 | $0.6397 | $0.6397 | $0.6397 | $733.02K | $50.65M |
| Aug 21, 2025 | $0.6750 | $0.6750 | $0.6750 | $0.6750 | $575.21K | $53.98M |
| Aug 20, 2025 | $0.6135 | $0.6135 | $0.6135 | $0.6135 | $722.78K | $49.34M |
| Aug 19, 2025 | $0.6503 | $0.6503 | $0.6503 | $0.6503 | $663.45K | $51.97M |
| Aug 18, 2025 | $0.7137 | $0.7137 | $0.7137 | $0.7137 | $592.04K | $57.05M |
| Aug 17, 2025 | $0.7433 | $0.7433 | $0.7433 | $0.7433 | $626.02K | $59.28M |
| Aug 16, 2025 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | $499.04K | $57.06M |
| Aug 15, 2025 | $0.7440 | $0.7440 | $0.7440 | $0.7440 | $1.69M | $59.56M |
| Aug 14, 2025 | $0.8376 | $0.8376 | $0.8376 | $0.8376 | $1.54M | $66.95M |
| Aug 13, 2025 | $0.7004 | $0.7004 | $0.7004 | $0.7004 | $802.09K | $55.99M |
| Aug 12, 2025 | $0.6330 | $0.6330 | $0.6330 | $0.6330 | $580.74K | $50.60M |
| Aug 11, 2025 | $0.6588 | $0.6588 | $0.6588 | $0.6588 | $714.95K | $52.64M |
| Aug 10, 2025 | $0.7134 | $0.7134 | $0.7134 | $0.7134 | $640.54K | $57.03M |
| Aug 9, 2025 | $0.6236 | $0.6236 | $0.6236 | $0.6236 | $436.17K | $49.85M |
| Aug 8, 2025 | $0.6012 | $0.6012 | $0.6012 | $0.6012 | $499.85K | $48.01M |
| Aug 7, 2025 | $0.5976 | $0.5976 | $0.5976 | $0.5976 | $343.79K | $47.92M |
| Aug 6, 2025 | $0.5931 | $0.5931 | $0.5931 | $0.5931 | $356.50K | $47.44M |
| Aug 5, 2025 | $0.6500 | $0.6500 | $0.6500 | $0.6500 | $432.82K | $51.96M |
| Aug 4, 2025 | $0.6101 | $0.6101 | $0.6101 | $0.6101 | $529.39K | $48.77M |
| Aug 3, 2025 | $0.5450 | $0.5450 | $0.5450 | $0.5450 | $854.49K | $43.51M |
| Aug 2, 2025 | $0.5837 | $0.5837 | $0.5837 | $0.5837 | $757.99K | $46.76M |
| Aug 1, 2025 | $0.5989 | $0.5989 | $0.5989 | $0.5989 | $760.00K | $47.64M |
| Jul 31, 2025 | $0.5869 | $0.5869 | $0.5869 | $0.5869 | $639.50K | $46.92M |
| Jul 30, 2025 | $0.6005 | $0.6005 | $0.6005 | $0.6005 | $785.57K | $48.00M |
| Jul 29, 2025 | $0.6522 | $0.6522 | $0.6522 | $0.6522 | $528.93K | $52.17M |
| Jul 28, 2025 | $0.7025 | $0.7025 | $0.7025 | $0.7025 | $462.21K | $56.05M |
| Jul 27, 2025 | $0.7335 | $0.7335 | $0.7335 | $0.7335 | $689.58K | $58.53M |
| Jul 26, 2025 | $0.6913 | $0.6913 | $0.6913 | $0.6913 | $564.76K | $55.28M |
| Jul 25, 2025 | $0.6787 | $0.6787 | $0.6787 | $0.6787 | $1.43M | $54.22M |
| Jul 24, 2025 | $0.6867 | $0.6867 | $0.6867 | $0.6867 | $1.02M | $54.90M |
| Jul 23, 2025 | $0.7472 | $0.7472 | $0.7472 | $0.7472 | $750.05K | $59.59M |
| Jul 22, 2025 | $0.7550 | $0.7550 | $0.7550 | $0.7550 | $1.03M | $60.33M |
| Jul 21, 2025 | $0.7875 | $0.7875 | $0.7875 | $0.7875 | $1.39M | $62.95M |
| Jul 20, 2025 | $0.8228 | $0.8228 | $0.8228 | $0.8228 | $1.02M | $65.80M |
| Jul 19, 2025 | $0.8018 | $0.8018 | $0.8018 | $0.8018 | $2.12M | $64.06M |
| Jul 18, 2025 | $0.7438 | $0.7438 | $0.7438 | $0.7438 | $2.03M | $59.69M |
| Jul 17, 2025 | $0.6311 | $0.6311 | $0.6311 | $0.6311 | $971.62K | $49.83M |
| Jul 16, 2025 | $0.5478 | $0.5478 | $0.5478 | $0.5478 | $432.40K | $43.52M |
| Jul 15, 2025 | $0.5264 | $0.5264 | $0.5264 | $0.5264 | $491.22K | $42.06M |
| Jul 14, 2025 | $0.5443 | $0.5443 | $0.5443 | $0.5443 | $361.64K | $43.48M |
| Jul 13, 2025 | $0.5353 | $0.5353 | $0.5353 | $0.5353 | $527.68K | $42.75M |
| Jul 12, 2025 | $0.5695 | $0.5695 | $0.5695 | $0.5695 | $1.03M | $45.53M |
| Jul 11, 2025 | $0.4378 | $0.4378 | $0.4378 | $0.4378 | $284.03K | $35.16M |
| Jul 10, 2025 | $0.4118 | $0.4118 | $0.4118 | $0.4118 | $220.08K | $32.91M |
| Jul 9, 2025 | $0.3948 | $0.3948 | $0.3948 | $0.3948 | $162.90K | $31.56M |
| Jul 8, 2025 | $0.3865 | $0.3865 | $0.3865 | $0.3865 | $109.27K | $30.90M |
| Jul 7, 2025 | $0.3979 | $0.3979 | $0.3979 | $0.3979 | $193.28K | $31.76M |
| Jul 6, 2025 | $0.3933 | $0.3933 | $0.3933 | $0.3933 | $91.25K | $31.44M |
| Jul 5, 2025 | $0.4106 | $0.4106 | $0.4106 | $0.4106 | $155.66K | $32.82M |
| Jul 4, 2025 | $0.4186 | $0.4186 | $0.4186 | $0.4186 | $226.70K | $33.45M |
| Jul 3, 2025 | $0.4321 | $0.4321 | $0.4321 | $0.4321 | $190.10K | $34.55M |
| Jul 2, 2025 | $0.3922 | $0.3922 | $0.3922 | $0.3922 | $145.44K | $31.35M |
| Jul 1, 2025 | $0.4212 | $0.4212 | $0.4212 | $0.4212 | $187.20K | $33.67M |
| Jun 30, 2025 | $0.4316 | $0.4316 | $0.4316 | $0.4316 | $164.79K | $34.44M |
| Jun 29, 2025 | $0.4108 | $0.4108 | $0.4108 | $0.4108 | $278.84K | $32.84M |
| Jun 28, 2025 | $0.3968 | $0.3968 | $0.3968 | $0.3968 | $238.13K | $31.72M |
| Jun 27, 2025 | $0.3951 | $0.3951 | $0.3951 | $0.3951 | $289.04K | $31.59M |
| Jun 26, 2025 | $0.4068 | $0.4068 | $0.4068 | $0.4068 | $204.59K | $32.52M |
| Jun 25, 2025 | $0.4281 | $0.4281 | $0.4281 | $0.4281 | $357.29K | $34.22M |
| Jun 24, 2025 | $0.3949 | $0.3949 | $0.3949 | $0.3949 | $880.22K | $31.49M |
| Jun 23, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $465.41K | $24.19M |
| Jun 22, 2025 | $0.2883 | $0.2883 | $0.2883 | $0.2883 | $326.29K | $22.97M |
| Jun 21, 2025 | $0.3106 | $0.3106 | $0.3106 | $0.3106 | $243.39K | $25.00M |
| Jun 20, 2025 | $0.3355 | $0.3355 | $0.3355 | $0.3355 | $323.38K | $26.83M |
| Jun 19, 2025 | $0.3411 | $0.3411 | $0.3411 | $0.3411 | $198.44K | $27.26M |
| Jun 18, 2025 | $0.3291 | $0.3291 | $0.3291 | $0.3291 | $546.61K | $26.31M |
| Jun 17, 2025 | $0.3708 | $0.3708 | $0.3708 | $0.3708 | $347.79K | $29.68M |
| Jun 16, 2025 | $0.3435 | $0.3435 | $0.3435 | $0.3435 | $215.61K | $27.43M |
| Jun 15, 2025 | $0.3452 | $0.3452 | $0.3452 | $0.3452 | $166.16K | $27.61M |
| Jun 14, 2025 | $0.3686 | $0.3686 | $0.3686 | $0.3686 | $441.52K | $29.52M |
| Jun 13, 2025 | $0.3770 | $0.3770 | $0.3770 | $0.3770 | $409.18K | $30.15M |
| Jun 12, 2025 | $0.4252 | $0.4252 | $0.4252 | $0.4252 | $277.51K | $33.97M |
| Jun 11, 2025 | $0.4560 | $0.4560 | $0.4560 | $0.4560 | $508.78K | $36.52M |
| Jun 10, 2025 | $0.4281 | $0.4281 | $0.4281 | $0.4281 | $349.36K | $34.22M |
| Jun 9, 2025 | $0.3577 | $0.3577 | $0.3577 | $0.3577 | $130.56K | $28.59M |
| Jun 8, 2025 | $0.3547 | $0.3547 | $0.3547 | $0.3547 | $218.08K | $28.36M |
| Jun 7, 2025 | $0.3487 | $0.3487 | $0.3487 | $0.3487 | $345.69K | $27.89M |
| Jun 6, 2025 | $0.3452 | $0.3452 | $0.3452 | $0.3452 | $359.15K | $27.60M |
| Jun 5, 2025 | $0.3951 | $0.3951 | $0.3951 | $0.3951 | $293.79K | $31.58M |
| Jun 4, 2025 | $0.4215 | $0.4215 | $0.4215 | $0.4215 | $368.18K | $33.69M |
| Jun 3, 2025 | $0.4483 | $0.4483 | $0.4483 | $0.4483 | $171.52K | $35.84M |
| Jun 2, 2025 | $0.4594 | $0.4594 | $0.4594 | $0.4594 | $194.90K | $36.72M |
| Jun 1, 2025 | $0.4441 | $0.4441 | $0.4441 | $0.4441 | $376.76K | $35.51M |
| May 31, 2025 | $0.4381 | $0.4381 | $0.4381 | $0.4381 | $485.41K | $35.01M |
| May 30, 2025 | $0.4991 | $0.4991 | $0.4991 | $0.4991 | $278.06K | $39.90M |
| May 29, 2025 | $0.5366 | $0.5366 | $0.5366 | $0.5366 | $232.96K | $42.90M |
| May 28, 2025 | $0.5562 | $0.5562 | $0.5562 | $0.5562 | $579.66K | $44.41M |
| May 27, 2025 | $0.5514 | $0.5514 | $0.5514 | $0.5514 | $226.95K | $44.08M |
| May 26, 2025 | $0.5489 | $0.5489 | $0.5489 | $0.5489 | $252.08K | $43.88M |
| May 25, 2025 | $0.5512 | $0.5512 | $0.5512 | $0.5512 | $257.38K | $44.06M |
| May 24, 2025 | $0.5749 | $0.5749 | $0.5749 | $0.5749 | $1.07M | $46.00M |
| May 23, 2025 | $0.5935 | $0.5935 | $0.5935 | $0.5935 | $1.03M | $47.70M |
| May 22, 2025 | $0.5281 | $0.5281 | $0.5281 | $0.5281 | $665.35K | $42.42M |
| May 21, 2025 | $0.4997 | $0.4997 | $0.4997 | $0.4997 | $366.35K | $39.95M |
| May 20, 2025 | $0.5038 | $0.5038 | $0.5038 | $0.5038 | $704.86K | $40.27M |
| May 19, 2025 | $0.5069 | $0.5069 | $0.5069 | $0.5069 | $309.24K | $40.52M |
| May 18, 2025 | $0.4928 | $0.4928 | $0.4928 | $0.4928 | $355.58K | $39.39M |