What historical data is shown for ANIME?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Animecoin (ANIME) Historical Data
ETH
Meme
Animecoin Historical Price Information — Daily ANIME Open, High, Low, Close & Volume
$0.002665
+0.23% 1D
Recently Viewed
1H+0.83%
1D+0.23%
1W-12.05%
1M-21.15%
Animecoin (ANIME) has 90 days of daily open, high, low and close on file. Over that window ANIME ranged $0.002367 to $0.003645, closed at $0.002664 and is up 10.0% across the window.
Animecoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.003645
Window low
$0.002367
First → last
+10.04%
Latest close
$0.002664
vs live
+0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ANIME Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.002675 | $0.002677 | $0.002583 | $0.002664 | -0.41% | $11,930 | $14.75M |
| Nov 3, 2026 | $0.002661 | $0.002708 | $0.00262 | $0.002675 | +0.53% | $48,950 | $14.82M |
| Nov 2, 2026 | $0.002704 | $0.002717 | $0.002608 | $0.002661 | -1.59% | $53,566 | $14.74M |
| Nov 1, 2026 | $0.002788 | $0.002802 | $0.00269 | $0.002704 | -3.01% | $51,746 | $14.98M |
| Oct 31, 2026 | $0.002817 | $0.002855 | $0.00275 | $0.002788 | -1.03% | $51,721 | $15.44M |
| Oct 30, 2026 | $0.002739 | $0.00285 | $0.002636 | $0.002817 | +2.85% | $51,125 | $15.60M |
| Oct 29, 2026 | $0.002903 | $0.002936 | $0.002674 | $0.002739 | -5.65% | $55,169 | $15.17M |
| Oct 28, 2026 | $0.002944 | $0.003201 | $0.002893 | $0.002903 | -1.39% | $67,982 | $16.08M |
| Oct 27, 2026 | $0.00278 | $0.003344 | $0.002769 | $0.002944 | +5.90% | $90,731 | $16.31M |
| Oct 26, 2026 | $0.00289 | $0.002974 | $0.002735 | $0.00278 | -3.81% | $67,550 | $15.40M |
| Oct 25, 2026 | $0.003645 | $0.003778 | $0.002769 | $0.00289 | -20.71% | $83,981 | $16.01M |
| Oct 24, 2026 | $0.002848 | $0.004245 | $0.002832 | $0.003645 | +27.98% | $86,794 | $20.19M |
| Oct 23, 2026 | $0.002755 | $0.002876 | $0.002742 | $0.002848 | +3.38% | $54,441 | $15.77M |
| Oct 22, 2026 | $0.002881 | $0.002904 | $0.002733 | $0.002755 | -4.37% | $57,471 | $15.26M |
| Oct 21, 2026 | $0.002795 | $0.00299 | $0.002782 | $0.002881 | +3.08% | $62,760 | $15.96M |
| Oct 20, 2026 | $0.002646 | $0.002805 | $0.002612 | $0.002795 | +5.63% | $59,751 | $15.48M |
| Oct 19, 2026 | $0.002662 | $0.002706 | $0.002613 | $0.002646 | -0.60% | $54,781 | $14.66M |
| Oct 18, 2026 | $0.002773 | $0.00279 | $0.002552 | $0.002662 | -4.00% | $53,273 | $14.74M |
| Oct 17, 2026 | $0.002934 | $0.002956 | $0.002662 | $0.002773 | -5.49% | $52,142 | $15.36M |
| Oct 16, 2026 | $0.003276 | $0.003435 | $0.002892 | $0.002934 | -10.44% | $54,217 | $16.25M |
| Oct 15, 2026 | $0.002915 | $0.003922 | $0.002729 | $0.003276 | +12.38% | $92,980 | $18.14M |
| Oct 14, 2026 | $0.003028 | $0.003054 | $0.002886 | $0.002915 | -3.73% | $48,037 | $16.15M |
| Oct 13, 2026 | $0.003022 | $0.003102 | $0.0029 | $0.003028 | +0.20% | $51,857 | $16.77M |
| Oct 12, 2026 | $0.003231 | $0.003256 | $0.003016 | $0.003022 | -6.47% | $49,629 | $16.74M |
| Oct 11, 2026 | $0.003224 | $0.003264 | $0.003157 | $0.003231 | +0.22% | $52,089 | $17.90M |
| Oct 10, 2026 | $0.003177 | $0.003258 | $0.003149 | $0.003224 | +1.48% | $52,380 | $17.86M |
| Oct 9, 2026 | $0.003026 | $0.003182 | $0.003008 | $0.003177 | +4.99% | $49,087 | $17.60M |
| Oct 8, 2026 | $0.003131 | $0.003156 | $0.002906 | $0.003026 | -3.35% | $53,143 | $16.76M |
| Oct 7, 2026 | $0.003303 | $0.003311 | $0.003033 | $0.003131 | -5.21% | $47,665 | $17.34M |
| Oct 6, 2026 | $0.003421 | $0.003461 | $0.003284 | $0.003303 | -3.45% | $50,394 | $18.29M |
| Oct 5, 2026 | $0.003378 | $0.00345 | $0.003307 | $0.003421 | +1.27% | $49,487 | $18.95M |
| Oct 4, 2026 | $0.003361 | $0.003462 | $0.003325 | $0.003378 | +0.51% | $51,235 | $18.71M |
| Oct 3, 2026 | $0.003359 | $0.00342 | $0.003276 | $0.003361 | +0.06% | $50,845 | $18.62M |
| Oct 2, 2026 | $0.003335 | $0.00345 | $0.003218 | $0.003359 | +0.72% | $52,154 | $18.60M |
| Oct 1, 2026 | $0.003346 | $0.003428 | $0.003234 | $0.003335 | -0.33% | $50,957 | $18.47M |
| Sep 30, 2026 | $0.00324 | $0.003427 | $0.003219 | $0.003346 | +3.27% | $52,909 | $18.53M |
| Sep 29, 2026 | $0.003292 | $0.003401 | $0.003161 | $0.00324 | -1.58% | $58,126 | $17.95M |
| Sep 28, 2026 | $0.003445 | $0.003466 | $0.003178 | $0.003292 | -4.44% | $50,102 | $18.23M |
| Sep 27, 2026 | $0.003489 | $0.003566 | $0.003378 | $0.003445 | -1.26% | $58,948 | $19.08M |
| Sep 26, 2026 | $0.003467 | $0.00353 | $0.003419 | $0.003489 | +0.63% | $53,539 | $19.32M |
| Sep 25, 2026 | $0.003393 | $0.003475 | $0.003322 | $0.003467 | +2.18% | $54,911 | $19.20M |
| Sep 24, 2026 | $0.003302 | $0.003434 | $0.003236 | $0.003393 | +2.76% | $55,651 | $18.79M |
| Sep 23, 2026 | $0.003546 | $0.00356 | $0.003256 | $0.003302 | -6.88% | $55,981 | $18.29M |
| Sep 22, 2026 | $0.003374 | $0.003552 | $0.003303 | $0.003546 | +5.10% | $57,596 | $19.64M |
| Sep 21, 2026 | $0.003186 | $0.003376 | $0.003144 | $0.003374 | +5.90% | $66,688 | $18.69M |
| Sep 20, 2026 | $0.00324 | $0.003273 | $0.00306 | $0.003186 | -1.67% | $54,170 | $17.65M |
| Sep 19, 2026 | $0.003211 | $0.003251 | $0.003077 | $0.00324 | +0.90% | $66,956 | $17.95M |
| Sep 18, 2026 | $0.002848 | $0.00322 | $0.00283 | $0.003211 | +12.75% | $90,109 | $17.78M |
| Sep 17, 2026 | $0.00291 | $0.002912 | $0.002746 | $0.002848 | -2.13% | $58,001 | $15.77M |
| Sep 16, 2026 | $0.002869 | $0.002914 | $0.002777 | $0.00291 | +1.43% | $50,678 | $16.12M |
| Sep 15, 2026 | $0.003067 | $0.003152 | $0.002818 | $0.002869 | -6.46% | $51,857 | $15.89M |
| Sep 14, 2026 | $0.003096 | $0.003201 | $0.003063 | $0.003067 | -0.94% | $50,263 | $16.99M |
| Sep 13, 2026 | $0.003008 | $0.003217 | $0.002983 | $0.003096 | +2.93% | $56,542 | $17.15M |
| Sep 12, 2026 | $0.002917 | $0.003072 | $0.002909 | $0.003008 | +3.12% | $68,562 | $16.66M |
| Sep 11, 2026 | $0.002921 | $0.002993 | $0.002807 | $0.002917 | -0.14% | $76,194 | $16.16M |
| Sep 10, 2026 | $0.003075 | $0.003816 | $0.002905 | $0.002921 | -5.01% | $119,646 | $16.18M |
| Sep 9, 2026 | $0.002964 | $0.003168 | $0.002918 | $0.003075 | +3.74% | $57,321 | $17.03M |
| Sep 8, 2026 | $0.002862 | $0.00303 | $0.002844 | $0.002964 | +3.56% | $62,054 | $16.42M |
| Sep 7, 2026 | $0.002923 | $0.002964 | $0.002832 | $0.002862 | -2.09% | $53,268 | $15.85M |
| Sep 6, 2026 | $0.002898 | $0.00295 | $0.002847 | $0.002923 | +0.86% | $51,556 | $16.19M |
| Sep 5, 2026 | $0.002815 | $0.002916 | $0.002814 | $0.002898 | +2.95% | $51,049 | $16.05M |
| Sep 4, 2026 | $0.002763 | $0.002845 | $0.002697 | $0.002815 | +1.88% | $50,984 | $15.59M |
| Sep 3, 2026 | $0.002763 | $0.00281 | $0.002709 | $0.002763 | +0.00% | $52,765 | $15.30M |
| Sep 2, 2026 | $0.002708 | $0.002848 | $0.0027 | $0.002763 | +2.03% | $58,843 | $15.30M |
| Sep 1, 2026 | $0.002897 | $0.002897 | $0.002657 | $0.002708 | -6.52% | $58,420 | $15.00M |
| Aug 31, 2026 | $0.002702 | $0.003218 | $0.002702 | $0.002897 | +7.22% | $102,534 | $16.05M |
| Aug 30, 2026 | $0.002615 | $0.00296 | $0.0026 | $0.002702 | +3.33% | $58,679 | $14.97M |
| Aug 29, 2026 | $0.002619 | $0.00267 | $0.002604 | $0.002615 | -0.15% | $49,532 | $14.48M |
| Aug 28, 2026 | $0.002711 | $0.002767 | $0.002549 | $0.002619 | -3.39% | $48,550 | $14.51M |
| Aug 27, 2026 | $0.002688 | $0.002786 | $0.002647 | $0.002711 | +0.86% | $52,368 | $15.02M |
| Aug 26, 2026 | $0.002613 | $0.002693 | $0.0026 | $0.002688 | +2.87% | $50,441 | $14.89M |
| Aug 25, 2026 | $0.002785 | $0.002833 | $0.002581 | $0.002613 | -6.18% | $50,456 | $14.47M |
| Aug 24, 2026 | $0.002872 | $0.002875 | $0.00271 | $0.002785 | -3.03% | $50,818 | $15.43M |
| Aug 23, 2026 | $0.002838 | $0.002945 | $0.002684 | $0.002872 | +1.20% | $49,236 | $15.91M |
| Aug 22, 2026 | $0.002887 | $0.003135 | $0.00278 | $0.002838 | -1.70% | $56,677 | $15.72M |
| Aug 21, 2026 | $0.002642 | $0.002909 | $0.002629 | $0.002887 | +9.27% | $51,429 | $15.99M |
| Aug 20, 2026 | $0.002507 | $0.002651 | $0.002475 | $0.002642 | +5.38% | $51,393 | $14.63M |
| Aug 19, 2026 | $0.002367 | $0.002554 | $0.002353 | $0.002507 | +5.91% | $50,232 | $13.89M |
| Aug 18, 2026 | $0.002403 | $0.002405 | $0.002346 | $0.002367 | -1.50% | $49,596 | $13.11M |
| Aug 17, 2026 | $0.00242 | $0.002444 | $0.002396 | $0.002403 | -0.70% | $50,569 | $13.31M |
| Aug 16, 2026 | $0.002428 | $0.002481 | $0.002396 | $0.00242 | -0.33% | $51,848 | $13.40M |
| Aug 15, 2026 | $0.002394 | $0.002531 | $0.002377 | $0.002428 | +1.42% | $51,523 | $13.45M |
| Aug 14, 2026 | $0.002402 | $0.002421 | $0.002343 | $0.002394 | -0.33% | $50,898 | $13.26M |
| Aug 13, 2026 | $0.002385 | $0.002429 | $0.002373 | $0.002402 | +0.71% | $51,500 | $13.30M |
| Aug 12, 2026 | $0.002442 | $0.002487 | $0.002373 | $0.002385 | -2.33% | $50,964 | $13.21M |
| Aug 11, 2026 | $0.002505 | $0.002525 | $0.002411 | $0.002442 | -2.51% | $51,288 | $13.53M |
| Aug 10, 2026 | $0.002589 | $0.002655 | $0.002495 | $0.002505 | -3.24% | $50,219 | $13.87M |
| Aug 9, 2026 | $0.002488 | $0.002632 | $0.00248 | $0.002589 | +4.06% | $59,195 | $14.34M |
| Aug 8, 2026 | $0.002421 | $0.002491 | $0.002412 | $0.002488 | +2.77% | $50,708 | $13.78M |
| Aug 7, 2026 | $0.002435 | $0.002471 | $0.002415 | $0.002421 | — | $51,049 | $13.41M |
Animecoin Historical Data FAQ
Window highs, lows, best/worst days and volume for AnimecoinWhat is the all-time high for ANIME?
Animecoin's record price is about $0.186122. It currently trades at $0.002665, roughly 98.6% below that peak. The all-time low on record is $0.00233794. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ANIME market cap?
Animecoin has a market capitalisation of about $14.71M, on roughly $3.58M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ANIME change over this window?
Across 90 daily candles, close-to-close moved up 10.04%.
What were ANIME's high and low in this window?
In this sample, the highest trade print is about $0.004245 (Oct 24, 2026) and the lowest about $0.002343 (Aug 14, 2026).
What were ANIME's best and worst days in this window?
Best close-to-close day was about +27.98% (Oct 24, 2026); worst was -20.71% (Oct 25, 2026).