ANYONE Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.20752571 | $0.212954 | $0.19409571 | $0.19409714 | $220,790.97 |
| 2026-10-11 | $0.2054 | $0.215442 | $0.204688 | $0.20825286 | $213,405.20 |
| 2026-10-10 | $0.20028333 | $0.20653714 | $0.19919667 | $0.20471692 | $205,301.77 |
| 2026-10-09 | $0.19493941 | $0.2197 | $0.19412182 | $0.20046333 | $268,750.16 |
| 2026-10-08 | $0.20506933 | $0.21685 | $0.17987704 | $0.19435971 | $399,982.40 |
| 2026-10-07 | $0.23025455 | $0.23069091 | $0.20288333 | $0.20506 | $394,819.58 |
| 2026-10-06 | $0.23035455 | $0.24385909 | $0.22949545 | $0.23018636 | $317,053.19 |
| 2026-10-05 | $0.250135 | $0.25374 | $0.22733636 | $0.22925 | $287,386.20 |
| 2026-10-04 | $0.23586364 | $0.251505 | $0.23549545 | $0.25023 | $261,614.91 |
| 2026-10-03 | $0.240095 | $0.26857273 | $0.23586364 | $0.23586364 | $336,922.39 |
| 2026-10-02 | $0.24265 | $0.26134 | $0.2401 | $0.2401 | $266,171.54 |
| 2026-10-01 | $0.25131818 | $0.25145 | $0.2323 | $0.24225 | $370,155.94 |
| 2026-09-30 | $0.25455714 | $0.2723 | $0.24973636 | $0.25131818 | $355,194.05 |
| 2026-09-29 | $0.28903286 | $0.28903286 | $0.25456857 | $0.25462857 | $331,996.46 |
| 2026-09-28 | $0.29534286 | $0.298 | $0.2856 | $0.28978857 | $352,287.58 |
| 2026-09-27 | $0.30552692 | $0.3121 | $0.29236857 | $0.29536429 | $320,145.17 |
| 2026-09-26 | $0.29020571 | $0.30945429 | $0.27580857 | $0.30125692 | $357,992.31 |
| 2026-09-25 | $0.30609071 | $0.326885 | $0.28172429 | $0.29045286 | $353,979.24 |
| 2026-09-24 | $0.30223444 | $0.32055214 | $0.2788081 | $0.30604786 | $402,277.31 |
| 2026-09-23 | $0.26291063 | $0.33642444 | $0.25954755 | $0.30120063 | $718,309.43 |
| 2026-09-22 | $0.30666619 | $0.30666714 | $0.25660059 | $0.26536889 | $411,127.88 |
| 2026-09-21 | $0.31608128 | $0.32727741 | $0.2743815 | $0.30666825 | $601,471.79 |
| 2026-09-20 | $0.28991595 | $0.31725306 | $0.28782955 | $0.31636767 | $475,839.30 |
| 2026-09-19 | $0.33188651 | $0.36070905 | $0.28108972 | $0.28389864 | $520,402.58 |
| 2026-09-18 | $0.25284683 | $0.3470419 | $0.24686048 | $0.33365984 | $1.19M |
| 2026-09-17 | $0.19813871 | $0.26595825 | $0.19781017 | $0.25447175 | $493,033.88 |
| 2026-09-16 | $0.18830289 | $0.20506567 | $0.1838685 | $0.19814929 | $251,728.69 |
| 2026-09-15 | $0.21595767 | $0.21606622 | $0.18012939 | $0.18830233 | $363,414.18 |
| 2026-09-14 | $0.22188959 | $0.23129867 | $0.21602272 | $0.21602506 | $312,724.34 |
| 2026-09-13 | $0.23014267 | $0.23572286 | $0.22259182 | $0.22259182 | $270,574.92 |