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
$0.00285
-2.40% 1D
Recently Viewed
1H+1.42%
1D-2.40%
1W-7.77%
1M+18.75%
Animecoin (ANIME) has 90 days of daily open, high, low and close on file. Over that window ANIME ranged $0.002367 to $0.003096, closed at $0.002838 and is down 0.2% across the window.
Animecoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.003096
Window low
$0.002367
First → last
-0.25%
Latest close
$0.002838
vs live
+0.42%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.002869 | $0.002906 | $0.002777 | $0.002838 | -1.08% | $39,935 | $15.72M |
| 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 | -0.57% | $51,049 | $13.41M |
| Aug 6, 2026 | $0.002413 | $0.00249 | $0.002393 | $0.002435 | +0.91% | $52,570 | $13.49M |
| Aug 5, 2026 | $0.002404 | $0.002439 | $0.002398 | $0.002413 | +0.37% | $48,463 | $13.36M |
| Aug 4, 2026 | $0.002412 | $0.002448 | $0.002388 | $0.002404 | -0.33% | $50,118 | $13.31M |
| Aug 3, 2026 | $0.002428 | $0.002446 | $0.002379 | $0.002412 | -0.66% | $49,982 | $13.36M |
| Aug 2, 2026 | $0.002416 | $0.00246 | $0.002415 | $0.002428 | +0.50% | $50,614 | $13.45M |
| Aug 1, 2026 | $0.002449 | $0.002495 | $0.002397 | $0.002416 | -1.35% | $51,101 | $13.38M |
| Jul 31, 2026 | $0.002424 | $0.002465 | $0.0024 | $0.002449 | +1.03% | $50,354 | $13.56M |
| Jul 30, 2026 | $0.002412 | $0.002464 | $0.002401 | $0.002424 | +0.50% | $49,573 | $13.43M |
| Jul 29, 2026 | $0.002517 | $0.002533 | $0.002364 | $0.002412 | -4.17% | $52,341 | $13.36M |
| Jul 28, 2026 | $0.002529 | $0.002544 | $0.002455 | $0.002517 | -0.47% | $49,380 | $13.94M |
| Jul 27, 2026 | $0.00271 | $0.00271 | $0.002522 | $0.002529 | -6.68% | $51,006 | $14.01M |
| Jul 26, 2026 | $0.00267 | $0.00272 | $0.002656 | $0.00271 | +1.50% | $52,017 | $15.01M |
| Jul 25, 2026 | $0.002692 | $0.002744 | $0.002621 | $0.00267 | -0.82% | $50,409 | $14.79M |
| Jul 24, 2026 | $0.002653 | $0.002819 | $0.002653 | $0.002692 | +1.47% | $69,497 | $14.91M |
| Jul 23, 2026 | $0.002748 | $0.002752 | $0.00265 | $0.002653 | -3.46% | $50,989 | $14.69M |
| Jul 22, 2026 | $0.002754 | $0.002757 | $0.002689 | $0.002748 | -0.22% | $48,049 | $15.22M |
| Jul 21, 2026 | $0.002709 | $0.002768 | $0.002695 | $0.002754 | +1.66% | $50,042 | $15.25M |
| Jul 20, 2026 | $0.002647 | $0.002709 | $0.002591 | $0.002709 | +2.34% | $50,603 | $15.00M |
| Jul 19, 2026 | $0.002634 | $0.002766 | $0.002606 | $0.002647 | +0.49% | $53,821 | $14.66M |
| Jul 18, 2026 | $0.002678 | $0.002741 | $0.002619 | $0.002634 | -1.64% | $51,626 | $14.59M |
| Jul 17, 2026 | $0.002704 | $0.002719 | $0.002609 | $0.002678 | -0.96% | $47,275 | $14.83M |
| Jul 16, 2026 | $0.002769 | $0.0028 | $0.002693 | $0.002704 | -2.35% | $47,628 | $14.98M |
| Jul 15, 2026 | $0.002785 | $0.002826 | $0.002748 | $0.002769 | -0.57% | $56,293 | $15.34M |
| Jul 14, 2026 | $0.002707 | $0.002799 | $0.002684 | $0.002785 | +2.88% | $49,956 | $15.43M |
| Jul 13, 2026 | $0.002793 | $0.002824 | $0.002675 | $0.002707 | -3.08% | $53,272 | $14.99M |
| Jul 12, 2026 | $0.002792 | $0.002906 | $0.002778 | $0.002793 | +0.04% | $54,889 | $15.47M |
| Jul 11, 2026 | $0.002791 | $0.002877 | $0.002778 | $0.002792 | +0.04% | $50,438 | $15.46M |
| Jul 10, 2026 | $0.002744 | $0.002817 | $0.002729 | $0.002791 | +1.71% | $50,639 | $15.46M |
| Jul 9, 2026 | $0.002695 | $0.002766 | $0.002666 | $0.002744 | +1.82% | $52,950 | $15.20M |
| Jul 8, 2026 | $0.002696 | $0.002728 | $0.002631 | $0.002695 | -0.04% | $49,804 | $14.93M |
| Jul 7, 2026 | $0.002904 | $0.002914 | $0.00269 | $0.002696 | -7.16% | $54,323 | $14.93M |
| Jul 6, 2026 | $0.002773 | $0.002939 | $0.002658 | $0.002904 | +4.72% | $66,627 | $16.08M |
| Jul 5, 2026 | $0.00281 | $0.002822 | $0.002722 | $0.002773 | -1.32% | $52,704 | $15.36M |
| Jul 4, 2026 | $0.002815 | $0.002931 | $0.002778 | $0.00281 | -0.18% | $56,843 | $15.56M |
| Jul 3, 2026 | $0.002706 | $0.002832 | $0.002679 | $0.002815 | +4.03% | $51,319 | $15.59M |
| Jul 2, 2026 | $0.002704 | $0.002747 | $0.002675 | $0.002706 | +0.07% | $48,993 | $14.99M |
| Jul 1, 2026 | $0.002629 | $0.00278 | $0.00257 | $0.002704 | +2.85% | $53,536 | $14.98M |
| Jun 30, 2026 | $0.00279 | $0.002842 | $0.002628 | $0.002629 | -5.77% | $61,997 | $14.56M |
| Jun 29, 2026 | $0.002695 | $0.003321 | $0.002673 | $0.00279 | +3.53% | $107,017 | $15.45M |
| Jun 28, 2026 | $0.002614 | $0.00282 | $0.002603 | $0.002695 | +3.10% | $49,094 | $14.93M |
| Jun 27, 2026 | $0.002632 | $0.002721 | $0.002602 | $0.002614 | -0.68% | $54,198 | $14.48M |
| Jun 26, 2026 | $0.002535 | $0.002697 | $0.002481 | $0.002632 | +3.83% | $53,503 | $14.58M |
| Jun 25, 2026 | $0.002581 | $0.002635 | $0.002384 | $0.002535 | -1.78% | $50,414 | $14.04M |
| Jun 24, 2026 | $0.002662 | $0.00281 | $0.002488 | $0.002581 | -3.04% | $59,825 | $14.30M |
| Jun 23, 2026 | $0.002742 | $0.002763 | $0.002582 | $0.002662 | -2.92% | $56,070 | $14.74M |
| Jun 22, 2026 | $0.00292 | $0.003005 | $0.002717 | $0.002742 | -6.10% | $60,555 | $15.19M |
| Jun 21, 2026 | $0.00306 | $0.003202 | $0.002914 | $0.00292 | -4.58% | $70,827 | $16.17M |
| Jun 20, 2026 | $0.002845 | $0.003347 | $0.002837 | $0.00306 | +7.56% | $100,510 | $16.95M |
| Jun 19, 2026 | $0.002834 | $0.002851 | $0.002747 | $0.002845 | — | $52,839 | $15.76M |
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 $0.00285, roughly 98.5% 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 $15.77M, on roughly $3.80M 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 down 0.25%.
What were ANIME's high and low in this window?
In this sample, the highest trade print is about $0.003816 (Sep 10, 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 +9.27% (Aug 21, 2026); worst was -7.16% (Jul 7, 2026).