ANyONe Protocol
ANYONE
Rank #858
$0.2664
Updated 2 months ago
Market Cap
$21.27M
24h Volume
$784.16K
Avg Volume (6m)
$1.06M
24h High/Low
$0.2710
$0.2379
$0.2379
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2664 | $0.2710 | $0.2379 | $0.2664 | $784.16K | $21.27M |
| Dec 2, 2025 | $0.2385 | $0.2649 | $0.2348 | $0.2616 | $697.49K | $19.64M |
| Dec 1, 2025 | $0.2717 | $0.2717 | $0.2294 | $0.2401 | $703.46K | $19.50M |
| Nov 30, 2025 | $0.2803 | $0.2858 | $0.2756 | $0.2777 | $551.89K | $22.45M |
| Nov 29, 2025 | $0.2803 | $0.2828 | $0.2692 | $0.2806 | $705.01K | $22.35M |
| Nov 28, 2025 | $0.3121 | $0.3121 | $0.2834 | $0.2834 | $802.01K | $23.69M |
| Nov 27, 2025 | $0.3257 | $0.3355 | $0.3063 | $0.3121 | $990.91K | $25.40M |
| Nov 26, 2025 | $0.2982 | $0.3377 | $0.2830 | $0.3303 | $711.74K | $24.03M |
| Nov 25, 2025 | $0.2842 | $0.3000 | $0.2842 | $0.2968 | $759.26K | $23.36M |
| Nov 24, 2025 | $0.2802 | $0.2869 | $0.2761 | $0.2840 | $671.12K | $22.52M |
| Nov 23, 2025 | $0.2738 | $0.2847 | $0.2711 | $0.2800 | $672.22K | $22.18M |
| Nov 22, 2025 | $0.2850 | $0.2877 | $0.2657 | $0.2817 | $943.01K | $22.21M |
| Nov 21, 2025 | $0.3236 | $0.3246 | $0.2802 | $0.2816 | $1.02M | $23.76M |
| Nov 20, 2025 | $0.3278 | $0.3301 | $0.3023 | $0.3301 | $881.27K | $25.44M |
| Nov 19, 2025 | $0.3501 | $0.3513 | $0.3073 | $0.3206 | $928.75K | $26.83M |
| Nov 18, 2025 | $0.3698 | $0.3803 | $0.3461 | $0.3581 | $1.12M | $28.87M |
| Nov 17, 2025 | $0.3684 | $0.4143 | $0.3604 | $0.3725 | $1.41M | $31.25M |
| Nov 16, 2025 | $0.3853 | $0.3937 | $0.3390 | $0.3679 | $732.08K | $29.76M |
| Nov 15, 2025 | $0.3842 | $0.3972 | $0.3794 | $0.3845 | $907.61K | $30.89M |
| Nov 14, 2025 | $0.4218 | $0.4218 | $0.3765 | $0.3851 | $1.04M | $31.84M |
| Nov 13, 2025 | $0.4382 | $0.4592 | $0.3947 | $0.4177 | $977.57K | $34.77M |
| Nov 12, 2025 | $0.4668 | $0.4672 | $0.4282 | $0.4408 | $1.13M | $36.06M |
| 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 |