ANyONe Protocol
ANYONE
Rank #858
$0.4693
Updated 7 days ago
Market Cap
$37.55M
24h Volume
$1.02M
Avg Volume (90d)
$1.09M
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 |