What historical data is shown for ANYONE?
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.
ANyONe Protocol (ANYONE) Historical Data
ANyONe Protocol Historical Price Information — Daily ANYONE Open, High, Low, Close & Volume$0.1912
+6.10% 1D
Recently Viewed
1H+1.70%
1D+6.10%
1W-8.12%
1M-43.03%
ANyONe Protocol (ANYONE) has 90 days of daily open, high, low and close on file. Over that window ANYONE ranged $0.0499 to $0.3356, closed at $0.1912 and is up 243.3% across the window.
ANyONe Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3356
Window low
$0.0499
First → last
+243.27%
Latest close
$0.1912
vs live
+0.00%
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.
ANYONE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.1800 | $0.1927 | $0.1758 | $0.1912 | +6.22% | $3,752 | $18.23M |
| Oct 18, 2026 | $0.1824 | $0.1841 | $0.1750 | $0.1800 | -1.32% | $22,338 | $17.16M |
| Oct 17, 2026 | $0.1836 | $0.1884 | $0.1804 | $0.1824 | -0.65% | $12,282 | $17.39M |
| Oct 16, 2026 | $0.1988 | $0.2050 | $0.1828 | $0.1836 | -7.65% | $32,324 | $17.51M |
| Oct 15, 2026 | $0.1950 | $0.2050 | $0.1768 | $0.1988 | +1.95% | $37,434 | $18.96M |
| Oct 14, 2026 | $0.1865 | $0.1975 | $0.1738 | $0.1950 | +4.56% | $43,753 | $18.59M |
| Oct 13, 2026 | $0.1951 | $0.2026 | $0.1860 | $0.1865 | -4.41% | $19,858 | $17.78M |
| Oct 12, 2026 | $0.2054 | $0.2141 | $0.1936 | $0.1951 | -5.01% | $33,344 | $18.60M |
| Oct 11, 2026 | $0.2045 | $0.2186 | $0.2011 | $0.2054 | +0.44% | $32,846 | $19.58M |
| Oct 10, 2026 | $0.2004 | $0.2094 | $0.1973 | $0.2045 | +2.05% | $17,034 | $19.50M |
| Oct 9, 2026 | $0.1940 | $0.2199 | $0.1902 | $0.2004 | +3.30% | $63,858 | $19.11M |
| Oct 8, 2026 | $0.2051 | $0.2200 | $0.1784 | $0.1940 | -5.41% | $97,780 | $18.50M |
| Oct 7, 2026 | $0.2324 | $0.2324 | $0.2050 | $0.2051 | -11.75% | $84,986 | $19.56M |
| Oct 6, 2026 | $0.2330 | $0.2499 | $0.2300 | $0.2324 | -0.26% | $51,859 | $22.16M |
| Oct 5, 2026 | $0.2494 | $0.2550 | $0.2272 | $0.2330 | -6.58% | $45,893 | $22.22M |
| Oct 4, 2026 | $0.2369 | $0.2524 | $0.2322 | $0.2494 | +5.28% | $22,951 | $23.78M |
| Oct 3, 2026 | $0.2367 | $0.2850 | $0.2289 | $0.2369 | +0.08% | $81,755 | $22.59M |
| Oct 2, 2026 | $0.2434 | $0.2679 | $0.2367 | $0.2367 | -2.75% | $57,404 | $22.57M |
| Oct 1, 2026 | $0.2510 | $0.2579 | $0.2289 | $0.2434 | -3.03% | $105,129 | $23.21M |
| Sep 30, 2026 | $0.2539 | $0.2736 | $0.2451 | $0.2510 | -1.14% | $105,261 | $23.93M |
| Sep 29, 2026 | $0.2889 | $0.2897 | $0.2539 | $0.2539 | -12.11% | $67,684 | $24.21M |
| Sep 28, 2026 | $0.2960 | $0.3035 | $0.2835 | $0.2889 | -2.40% | $72,508 | $27.55M |
| Sep 27, 2026 | $0.2976 | $0.3197 | $0.2890 | $0.2960 | -0.54% | $58,337 | $28.22M |
| Sep 26, 2026 | $0.2908 | $0.3270 | $0.2750 | $0.2976 | +2.34% | $104,705 | $28.38M |
| Sep 25, 2026 | $0.3056 | $0.3300 | $0.2800 | $0.2908 | -4.84% | $100,458 | $27.73M |
| Sep 24, 2026 | $0.3024 | $0.3240 | $0.2785 | $0.3056 | +1.06% | $91,086 | $29.14M |
| Sep 23, 2026 | $0.2654 | $0.3500 | $0.2590 | $0.3024 | +13.94% | $242,634 | $28.83M |
| Sep 22, 2026 | $0.3075 | $0.3075 | $0.2527 | $0.2654 | -13.69% | $129,590 | $25.31M |
| Sep 21, 2026 | $0.3174 | $0.3284 | $0.2699 | $0.3075 | -3.12% | $160,446 | $29.32M |
| Sep 20, 2026 | $0.2846 | $0.3226 | $0.2846 | $0.3174 | +11.52% | $130,573 | $30.26M |
| Sep 19, 2026 | $0.3356 | $0.3653 | $0.2800 | $0.2846 | -15.20% | $170,862 | $27.14M |
| Sep 18, 2026 | $0.2543 | $0.3500 | $0.2429 | $0.3356 | +31.97% | $284,057 | $32.00M |
| Sep 17, 2026 | $0.1972 | $0.2691 | $0.1971 | $0.2543 | +28.96% | $137,751 | $24.25M |
| Sep 16, 2026 | $0.1885 | $0.2085 | $0.1806 | $0.1972 | +4.62% | $54,626 | $18.80M |
| Sep 15, 2026 | $0.2149 | $0.2400 | $0.1801 | $0.1885 | -12.28% | $97,714 | $17.97M |
| Sep 14, 2026 | $0.2218 | $0.2385 | $0.2141 | $0.2149 | -3.11% | $45,040 | $20.49M |
| Sep 13, 2026 | $0.2305 | $0.2394 | $0.2210 | $0.2218 | -3.77% | $37,974 | $21.15M |
| Sep 12, 2026 | $0.2022 | $0.2319 | $0.1896 | $0.2305 | +14.00% | $71,245 | $21.98M |
| Sep 11, 2026 | $0.2010 | $0.2187 | $0.1895 | $0.2022 | +0.60% | $60,320 | $19.28M |
| Sep 10, 2026 | $0.2050 | $0.2320 | $0.1953 | $0.2010 | -1.95% | $83,277 | $19.17M |
| Sep 9, 2026 | $0.2017 | $0.2408 | $0.1830 | $0.2050 | +1.64% | $111,755 | $19.55M |
| Sep 8, 2026 | $0.1871 | $0.2698 | $0.1851 | $0.2017 | +7.80% | $237,549 | $19.23M |
| Sep 7, 2026 | $0.1470 | $0.1920 | $0.1460 | $0.1871 | +27.28% | $114,660 | $17.84M |
| Sep 6, 2026 | $0.1491 | $0.1520 | $0.1263 | $0.1470 | -1.41% | $92,097 | $14.02M |
| Sep 5, 2026 | $0.1313 | $0.1600 | $0.1284 | $0.1491 | +13.56% | $135,493 | $14.22M |
| Sep 4, 2026 | $0.0929 | $0.1499 | $0.0894 | $0.1313 | +41.33% | $116,403 | $12.52M |
| Sep 3, 2026 | $0.0885 | $0.0962 | $0.0861 | $0.0929 | +4.97% | $12,173 | $8.86M |
| Sep 2, 2026 | $0.0915 | $0.0915 | $0.0827 | $0.0885 | -3.28% | $6,069 | $8.44M |
| Sep 1, 2026 | $0.0941 | $0.0974 | $0.0882 | $0.0915 | -2.76% | $15,588 | $8.72M |
| Aug 31, 2026 | $0.0906 | $0.0945 | $0.0890 | $0.0941 | +3.86% | $10,144 | $8.97M |
| Aug 30, 2026 | $0.0979 | $0.1016 | $0.0899 | $0.0906 | -7.46% | $38,438 | $8.64M |
| Aug 29, 2026 | $0.0947 | $0.0994 | $0.0947 | $0.0979 | +3.38% | $12,045 | $9.33M |
| Aug 28, 2026 | $0.1053 | $0.1059 | $0.0928 | $0.0947 | -10.07% | $29,446 | $9.03M |
| Aug 27, 2026 | $0.1018 | $0.1095 | $0.0996 | $0.1053 | +3.44% | $19,010 | $10.04M |
| Aug 26, 2026 | $0.0864 | $0.1033 | $0.0816 | $0.1018 | +17.82% | $16,730 | $9.71M |
| Aug 25, 2026 | $0.0864 | $0.0932 | $0.0773 | $0.0864 | +0.00% | $16,032 | $8.24M |
| Aug 24, 2026 | $0.0880 | $0.0932 | $0.0827 | $0.0864 | -1.82% | $6,091 | $8.24M |
| Aug 23, 2026 | $0.0816 | $0.0964 | $0.0777 | $0.0880 | +7.84% | $16,340 | $8.39M |
| Aug 22, 2026 | $0.0855 | $0.0921 | $0.0758 | $0.0816 | -4.56% | $22,120 | $7.78M |
| Aug 21, 2026 | $0.0631 | $0.0950 | $0.0631 | $0.0855 | +35.50% | $53,074 | $8.15M |
| Aug 20, 2026 | $0.0585 | $0.0636 | $0.0556 | $0.0631 | +7.86% | $19,564 | $6.02M |
| Aug 19, 2026 | $0.0509 | $0.0633 | $0.0508 | $0.0585 | +14.93% | $21,959 | $5.58M |
| Aug 18, 2026 | $0.0500 | $0.0535 | $0.0500 | $0.0509 | +1.80% | $2,937 | $4.85M |
| Aug 17, 2026 | $0.0503 | $0.0524 | $0.0499 | $0.0500 | -0.60% | $6,696 | $4.77M |
| Aug 16, 2026 | $0.0505 | $0.0520 | $0.0499 | $0.0503 | -0.40% | $3,463 | $4.80M |
| Aug 15, 2026 | $0.0508 | $0.0518 | $0.0502 | $0.0505 | -0.59% | $2,444 | $4.82M |
| Aug 14, 2026 | $0.0509 | $0.0517 | $0.0504 | $0.0508 | -0.20% | $1,211 | $4.84M |
| Aug 13, 2026 | $0.0511 | $0.0523 | $0.0499 | $0.0509 | -0.39% | $2,103 | $4.85M |
| Aug 12, 2026 | $0.0500 | $0.0524 | $0.0496 | $0.0511 | +2.20% | $5,917 | $4.87M |
| Aug 11, 2026 | $0.0503 | $0.0536 | $0.0480 | $0.0500 | -0.60% | $11,141 | $4.77M |
| Aug 10, 2026 | $0.0501 | $0.0506 | $0.0492 | $0.0503 | +0.40% | $1,489 | $4.80M |
| Aug 9, 2026 | $0.0524 | $0.0530 | $0.0494 | $0.0501 | -4.39% | $5,555 | $4.78M |
| Aug 8, 2026 | $0.0524 | $0.0544 | $0.0518 | $0.0524 | +0.00% | $3,172 | $5.00M |
| Aug 7, 2026 | $0.0503 | $0.0534 | $0.0503 | $0.0524 | +4.17% | $5,989 | $5.00M |
| Aug 6, 2026 | $0.0525 | $0.0531 | $0.0501 | $0.0503 | -4.19% | $3,809 | $4.80M |
| Aug 5, 2026 | $0.0504 | $0.0527 | $0.0495 | $0.0525 | +4.17% | $8,088 | $5.01M |
| Aug 4, 2026 | $0.0525 | $0.0530 | $0.0502 | $0.0504 | -4.00% | $7,324 | $4.81M |
| Aug 3, 2026 | $0.0527 | $0.0528 | $0.0502 | $0.0525 | -0.38% | $4,893 | $5.01M |
| Aug 2, 2026 | $0.0499 | $0.0539 | $0.0499 | $0.0527 | +5.61% | $4,185 | $5.02M |
| Aug 1, 2026 | $0.0515 | $0.0520 | $0.0499 | $0.0499 | -3.11% | $1,551 | $4.76M |
| Jul 31, 2026 | $0.0518 | $0.0528 | $0.0498 | $0.0515 | -0.58% | $7,435 | $4.91M |
| Jul 30, 2026 | $0.0509 | $0.0522 | $0.0498 | $0.0518 | +1.77% | $5,732 | $4.94M |
| Jul 29, 2026 | $0.0519 | $0.0542 | $0.0509 | $0.0509 | -1.93% | $6,691 | $4.85M |
| Jul 28, 2026 | $0.0537 | $0.0550 | $0.0502 | $0.0519 | -3.35% | $18,103 | $4.95M |
| Jul 27, 2026 | $0.0557 | $0.0585 | $0.0537 | $0.0537 | -3.59% | $6,904 | $5.12M |
| Jul 26, 2026 | $0.0542 | $0.0558 | $0.0537 | $0.0557 | +2.77% | $7,646 | $5.31M |
| Jul 25, 2026 | $0.0523 | $0.0545 | $0.0507 | $0.0542 | +3.63% | $5,977 | $5.17M |
| Jul 24, 2026 | $0.0536 | $0.0543 | $0.0522 | $0.0523 | -2.43% | $2,867 | $4.99M |
| Jul 23, 2026 | $0.0557 | $0.0557 | $0.0510 | $0.0536 | -3.77% | $7,552 | $5.11M |
| Jul 22, 2026 | $0.0590 | $0.0590 | $0.0547 | $0.0557 | — | $6,114 | $5.31M |
ANyONe Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for ANyONe ProtocolWhat is the ANYONE market cap?
ANyONe Protocol has a market capitalisation of about $32.29M, on roughly $1.76M 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 ANYONE change over this window?
Across 90 daily candles, close-to-close moved up 243.27%.
What were ANYONE's high and low in this window?
In this sample, the highest trade print is about $0.3653 (Sep 19, 2026) and the lowest about $0.0480 (Aug 11, 2026).
What were ANYONE's best and worst days in this window?
Best close-to-close day was about +41.33% (Sep 4, 2026); worst was -15.20% (Sep 19, 2026).
When was ANYONE's highest volume day in this window?
The largest volume bar in this sample is about $284,057 on Sep 18, 2026 (exchange quote or base volume, depending on venue).