ANYONE Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.15566857 | $0.15962381 | $0.14714 | $0.15874 | $228,793.51 |
| 2026-10-29 | $0.17563077 | $0.17564462 | $0.15545714 | $0.15548 | $196,296.69 |
| 2026-10-28 | $0.16294929 | $0.17666286 | $0.16273286 | $0.17574154 | $184,226.10 |
| 2026-10-27 | $0.15975286 | $0.16360714 | $0.15560429 | $0.16293143 | $166,245.80 |
| 2026-10-26 | $0.164875 | $0.17060714 | $0.15855286 | $0.15950143 | $175,655.78 |
| 2026-10-25 | $0.16948 | $0.17156429 | $0.16328462 | $0.16489 | $156,657.55 |
| 2026-10-24 | $0.165252 | $0.17015857 | $0.15557429 | $0.16950143 | $171,073.48 |
| 2026-10-23 | $0.17710923 | $0.17849538 | $0.16503214 | $0.16505357 | $222,348.76 |
| 2026-10-22 | $0.19187571 | $0.19231143 | $0.17707846 | $0.17722154 | $175,392.29 |
| 2026-10-21 | $0.18509571 | $0.19700769 | $0.18279538 | $0.19191429 | $202,216.24 |
| 2026-10-20 | $0.18265846 | $0.18560429 | $0.17358615 | $0.18477143 | $193,614.29 |
| 2026-10-19 | $0.18000357 | $0.19060385 | $0.17814133 | $0.18279077 | $190,461.89 |
| 2026-10-18 | $0.18091231 | $0.18273714 | $0.17703929 | $0.17998571 | $242,402.74 |
| 2026-10-17 | $0.18331067 | $0.18450667 | $0.17985231 | $0.18087538 | $170,238.30 |
| 2026-10-16 | $0.19806333 | $0.20078214 | $0.18173867 | $0.18327067 | $220,858.24 |
| 2026-10-15 | $0.19490385 | $0.19951 | $0.17679467 | $0.19802667 | $275,462.55 |
| 2026-10-14 | $0.18613 | $0.19549231 | $0.17606 | $0.19496538 | $244,327.92 |
| 2026-10-13 | $0.19391714 | $0.20031429 | $0.18599571 | $0.18599571 | $205,977.19 |
| 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 |