Anvil
ANVL
Rank #703
$0.00072215
Updated 7 days ago
Market Cap
$58.00M
24h Volume
$21.52K
Avg Volume (90d)
$125.50K
24h High/Low
$0.00072766
$0.00063441
$0.00063441
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Chains
Ethereum
0xaeeaa594e7dc112...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00072215 | $0.00072766 | $0.00063441 | $0.00072215 | $21.52K | $58.00M |
| Nov 10, 2025 | $0.00064156 | $0.00064156 | $0.00064156 | $0.00064156 | $9.39K | $51.45M |
| Nov 9, 2025 | $0.00067269 | $0.00067269 | $0.00067269 | $0.00067269 | $9.82K | $53.94M |
| Nov 8, 2025 | $0.00064813 | $0.00064813 | $0.00064813 | $0.00064813 | $22.36K | $51.98M |
| Nov 7, 2025 | $0.00073563 | $0.00073563 | $0.00073563 | $0.00073563 | $12.58K | $59.00M |
| Nov 6, 2025 | $0.00076551 | $0.00076551 | $0.00076551 | $0.00076551 | $48.70K | $61.39M |
| Nov 5, 2025 | $0.00046153 | $0.00046153 | $0.00046153 | $0.00046153 | $36.84K | $37.02M |
| Nov 4, 2025 | $0.00081038 | $0.00081038 | $0.00081038 | $0.00081038 | $21.92K | $65.00M |
| Nov 3, 2025 | $0.00091958 | $0.00091958 | $0.00091958 | $0.00091958 | $32.46K | $73.74M |
| Nov 2, 2025 | $0.00089706 | $0.00089706 | $0.00089706 | $0.00089706 | $9.94K | $71.95M |
| Nov 1, 2025 | $0.00089328 | $0.00089328 | $0.00089328 | $0.00089328 | $38.57K | $71.64M |
| Oct 31, 2025 | $0.00093418 | $0.00093418 | $0.00093418 | $0.00093418 | $34.96K | $74.40M |
| Oct 30, 2025 | $0.00103321 | $0.00103321 | $0.00103321 | $0.00103321 | $185.67K | $82.85M |
| Oct 29, 2025 | $0.00073357 | $0.00073357 | $0.00073357 | $0.00073357 | $41.83K | $58.83M |
| Oct 28, 2025 | $0.00066316 | $0.00066316 | $0.00066316 | $0.00066316 | $5.89K | $53.19M |
| Oct 27, 2025 | $0.00068653 | $0.00068653 | $0.00068653 | $0.00068653 | $85.83K | $55.07M |
| Oct 26, 2025 | $0.00058083 | $0.00058083 | $0.00058083 | $0.00058083 | $14.46K | $46.58M |
| Oct 25, 2025 | $0.00056411 | $0.00056411 | $0.00056411 | $0.00056411 | $11.53K | $45.25M |
| Oct 24, 2025 | $0.00055092 | $0.00055092 | $0.00055092 | $0.00055092 | $20.93K | $44.18M |
| Oct 23, 2025 | $0.00053826 | $0.00053826 | $0.00053826 | $0.00053826 | $79.49K | $43.17M |
| Oct 22, 2025 | $0.00063084 | $0.00063084 | $0.00063084 | $0.00063084 | $38.29K | $50.71M |
| Oct 21, 2025 | $0.00063438 | $0.00063438 | $0.00063438 | $0.00063438 | $117.62K | $50.88M |
| Oct 20, 2025 | $0.00056800 | $0.00056800 | $0.00056800 | $0.00056800 | $72.82K | $45.55M |
| Oct 19, 2025 | $0.00052576 | $0.00052576 | $0.00052576 | $0.00052576 | $36.74K | $42.17M |
| Oct 18, 2025 | $0.00053763 | $0.00053763 | $0.00053763 | $0.00053763 | $61.54K | $43.12M |
| Oct 17, 2025 | $0.00052111 | $0.00052111 | $0.00052111 | $0.00052111 | $33.84K | $41.79M |
| Oct 16, 2025 | $0.00053210 | $0.00053210 | $0.00053210 | $0.00053210 | $76.98K | $42.68M |
| Oct 15, 2025 | $0.00047098 | $0.00047098 | $0.00047098 | $0.00047098 | $46.59K | $13.14M |
| Oct 14, 2025 | $0.00050602 | $0.00050602 | $0.00050602 | $0.00050602 | $93.44K | $14.12M |
| Oct 13, 2025 | $0.00012216 | $0.00012216 | $0.00012216 | $0.00012216 | $2.08K | $3.41M |
| Oct 12, 2025 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $491.16 | $1.14M |
| Oct 11, 2025 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $491.16 | $1.14M |
| Oct 2, 2025 | $0.00010241 | $0.00010241 | $0.00010241 | $0.00010241 | $289.13 | $2.82M |
| Oct 1, 2025 | $0.00010241 | $0.00010241 | $0.00010241 | $0.00010241 | $289.13 | $2.82M |
| Sep 30, 2025 | $0.00010835 | $0.00010835 | $0.00010835 | $0.00010835 | $49.26K | $2.99M |
| Sep 29, 2025 | $0.00084724 | $0.00084724 | $0.00084724 | $0.00084724 | $97.96K | $23.34M |
| Sep 28, 2025 | $0.00095042 | $0.00095042 | $0.00095042 | $0.00095042 | $150.62K | $26.22M |
| Sep 27, 2025 | $0.00089484 | $0.00089484 | $0.00089484 | $0.00089484 | $181.11K | $24.65M |
| Sep 26, 2025 | $0.00091086 | $0.00091086 | $0.00091086 | $0.00091086 | $198.96K | $25.10M |
| Sep 25, 2025 | $0.00097444 | $0.00097444 | $0.00097444 | $0.00097444 | $196.91K | $26.68M |
| Sep 24, 2025 | $0.00097811 | $0.00097811 | $0.00097811 | $0.00097811 | $181.84K | $26.91M |
| Sep 23, 2025 | $0.00095993 | $0.00095993 | $0.00095993 | $0.00095993 | $192.68K | $26.45M |
| Sep 22, 2025 | $0.00101175 | $0.00101175 | $0.00101175 | $0.00101175 | $200.25K | $27.85M |
| Sep 21, 2025 | $0.00102243 | $0.00102243 | $0.00102243 | $0.00102243 | $206.54K | $28.15M |
| Sep 20, 2025 | $0.00103416 | $0.00103416 | $0.00103416 | $0.00103416 | $202.52K | $28.45M |
| Sep 19, 2025 | $0.00105932 | $0.00105932 | $0.00105932 | $0.00105932 | $209.17K | $28.76M |
| Sep 18, 2025 | $0.00103290 | $0.00103290 | $0.00103290 | $0.00103290 | $194.56K | $28.40M |
| Sep 17, 2025 | $0.00107382 | $0.00107382 | $0.00107382 | $0.00107382 | $194.94K | $29.56M |
| Sep 16, 2025 | $0.00112794 | $0.00112794 | $0.00112794 | $0.00112794 | $182.94K | $31.04M |
| Sep 15, 2025 | $0.00120994 | $0.00120994 | $0.00120994 | $0.00120994 | $194.32K | $33.27M |
| Sep 14, 2025 | $0.00143605 | $0.00143605 | $0.00143605 | $0.00143605 | $373.55K | $39.49M |
| Sep 13, 2025 | $0.00092721 | $0.00092721 | $0.00092721 | $0.00092721 | $203.67K | $25.47M |
| Sep 12, 2025 | $0.00092410 | $0.00092410 | $0.00092410 | $0.00092410 | $183.20K | $25.41M |
| Sep 11, 2025 | $0.00091964 | $0.00091964 | $0.00091964 | $0.00091964 | $194.17K | $25.42M |
| Sep 10, 2025 | $0.00093432 | $0.00093432 | $0.00093432 | $0.00093432 | $190.87K | $25.75M |
| Sep 9, 2025 | $0.00094905 | $0.00094905 | $0.00094905 | $0.00094905 | $206.54K | $26.12M |
| Sep 8, 2025 | $0.00102824 | $0.00102824 | $0.00102824 | $0.00102824 | $197.66K | $28.29M |
| Sep 7, 2025 | $0.00106540 | $0.00106540 | $0.00106540 | $0.00106540 | $198.53K | $29.21M |
| Sep 6, 2025 | $0.00115961 | $0.00115961 | $0.00115961 | $0.00115961 | $239.29K | $31.86M |
| Sep 5, 2025 | $0.00131440 | $0.00131440 | $0.00131440 | $0.00131440 | $273.93K | $36.17M |
| Sep 4, 2025 | $0.00117122 | $0.00117122 | $0.00117122 | $0.00117122 | $212.32K | $32.09M |
| Sep 3, 2025 | $0.00109353 | $0.00109353 | $0.00109353 | $0.00109353 | $200.93K | $30.08M |
| Sep 2, 2025 | $0.00108941 | $0.00108941 | $0.00108941 | $0.00108941 | $198.51K | $29.91M |
| Sep 1, 2025 | $0.00112188 | $0.00112188 | $0.00112188 | $0.00112188 | $192.53K | $30.88M |
| Aug 31, 2025 | $0.00115962 | $0.00115962 | $0.00115962 | $0.00115962 | $190.04K | $31.94M |
| Aug 30, 2025 | $0.00117447 | $0.00117447 | $0.00117447 | $0.00117447 | $196.59K | $32.19M |
| Aug 29, 2025 | $0.00125260 | $0.00125260 | $0.00125260 | $0.00125260 | $188.73K | $34.47M |
| Aug 28, 2025 | $0.00129254 | $0.00129254 | $0.00129254 | $0.00129254 | $191.67K | $35.38M |
| Aug 27, 2025 | $0.00133594 | $0.00133594 | $0.00133594 | $0.00133594 | $192.28K | $36.60M |
| Aug 26, 2025 | $0.00133189 | $0.00133189 | $0.00133189 | $0.00133189 | $187.65K | $36.52M |
| Aug 25, 2025 | $0.00139024 | $0.00139024 | $0.00139024 | $0.00139024 | $188.77K | $37.99M |
| Aug 24, 2025 | $0.00143538 | $0.00143538 | $0.00143538 | $0.00143538 | $204.16K | $39.34M |
| Aug 23, 2025 | $0.00141928 | $0.00141928 | $0.00141928 | $0.00141928 | $189.63K | $38.86M |
| Aug 22, 2025 | $0.00141200 | $0.00141200 | $0.00141200 | $0.00141200 | $205.83K | $38.79M |
| Aug 21, 2025 | $0.00134754 | $0.00134754 | $0.00134754 | $0.00134754 | $187.03K | $36.91M |
| Aug 20, 2025 | $0.00137066 | $0.00137066 | $0.00137066 | $0.00137066 | $188.81K | $37.58M |