- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Anyswap (ANY) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/2/23 | 4.848 | 5.044 | 4.819 | 5.035 | 311.9 | 0 |
| 6/1/23 | 5.007 | 5.06 | 4.801 | 4.847 | 9,369.98 | 0 |
| 5/31/23 | 5.212 | 5.231 | 4.933 | 5.006 | 5,302.55 | 0 |
| 5/30/23 | 5.302 | 5.323 | 5.162 | 5.212 | 900.6 | 0 |
| 5/29/23 | 5.56 | 5.585 | 5.293 | 5.305 | 446.08 | 0 |
| 5/28/23 | 5.264 | 5.575 | 5.264 | 5.56 | 2,246.48 | 0 |
| 5/27/23 | 5.432 | 5.434 | 5.21 | 5.263 | 23,668.22 | 0 |
| 5/26/23 | 5.725 | 5.728 | 5.43 | 5.432 | 12,144.6 | 0 |
| 5/25/23 | 5.824 | 5.824 | 5.649 | 5.725 | 3,517.57 | 0 |
| 5/24/23 | 7.535 | 7.536 | 5.298 | 5.839 | 110,749.19 | 0 |
| 5/23/23 | 7.856 | 8.042 | 7.433 | 7.534 | 31,942.13 | 0 |
| 5/22/23 | 8.009 | 8.012 | 7.855 | 7.856 | 3,943.06 | 0 |
| 5/20/23 | 8.338 | 8.377 | 8.241 | 8.377 | 1,470.52 | 0 |
| 5/18/23 | 8.338 | 8.353 | 7.832 | 8.072 | 12,521.55 | 0 |
| 5/17/23 | 8.256 | 8.45 | 8.039 | 8.337 | 2,057.43 | 0 |
| 5/16/23 | 8.371 | 8.413 | 8.175 | 8.257 | 1,616.61 | 0 |
| 5/15/23 | 8.304 | 8.708 | 8.161 | 8.37 | 5,528.19 | 0 |
| 5/14/23 | 8.163 | 8.415 | 8.09 | 8.304 | 845.91 | 0 |
| 5/13/23 | 8.319 | 8.323 | 8.119 | 8.164 | 1,159.41 | 0 |
| 5/12/23 | 8.327 | 8.351 | 7.971 | 8.319 | 2,368.86 | 0 |
| 5/11/23 | 8.728 | 8.728 | 8.132 | 8.323 | 3,414.79 | 0 |
| 5/10/23 | 8.559 | 8.96 | 8.285 | 8.728 | 4,659.89 | 0 |
| 5/9/23 | 8.487 | 8.567 | 8.351 | 8.558 | 2,018.28 | 0 |
| 5/8/23 | 9.16 | 9.196 | 8.266 | 8.487 | 6,310.91 | 0 |
| 5/7/23 | 9.227 | 9.404 | 9.131 | 9.161 | 7,233.55 | 0 |
| 5/6/23 | 9.398 | 9.459 | 8.902 | 9.228 | 9,392.78 | 0 |
| 5/5/23 | 9.527 | 9.676 | 9.282 | 9.397 | 17,208 | 0 |
| 5/4/23 | 9.788 | 9.893 | 9.487 | 9.527 | 990.84 | 0 |
| 5/3/23 | 9.657 | 10.108 | 9.404 | 9.788 | 32,173.82 | 0 |
| 5/2/23 | 9.464 | 9.899 | 9.253 | 9.657 | 16,695.59 | 0 |
| 5/1/23 | 9.503 | 9.586 | 9.258 | 9.464 | 12,354.56 | 0 |
| 4/30/23 | 9.698 | 9.75 | 9.429 | 9.504 | 3,990.67 | 0 |
| 4/29/23 | 9.722 | 9.944 | 9.69 | 9.694 | 4,689.19 | 0 |
| 4/28/23 | 9.852 | 9.884 | 9.527 | 9.722 | 2,794.74 | 0 |
| 4/27/23 | 9.671 | 10.03 | 9.642 | 9.853 | 1,985.38 | 0 |
| 4/26/23 | 10.022 | 10.303 | 9.253 | 9.671 | 9,516.66 | 0 |
| 4/25/23 | 9.606 | 10.064 | 9.318 | 10.022 | 10,070.82 | 0 |
| 4/24/23 | 9.907 | 10.049 | 9.515 | 9.607 | 6,250.69 | 0 |
| 4/23/23 | 10.282 | 10.286 | 9.631 | 9.907 | 9,758.89 | 0 |
| 4/22/23 | 9.957 | 10.303 | 9.645 | 10.282 | 23,197.75 | 0 |
| 4/21/23 | 10.677 | 10.813 | 9.792 | 9.943 | 9,997.64 | 0 |
| 4/20/23 | 10.886 | 11.102 | 10.552 | 10.676 | 9,812.68 | 0 |
| 4/19/23 | 11.679 | 11.718 | 10.714 | 10.902 | 20,519.72 | 0 |
| 4/18/23 | 11.034 | 11.747 | 10.887 | 11.675 | 36,046.44 | 0 |
| 4/17/23 | 11.737 | 11.842 | 10.993 | 11.033 | 14,800.17 | 0 |
| 4/16/23 | 11.636 | 12.006 | 11.359 | 11.744 | 10,570.37 | 0 |
| 4/15/23 | 11.684 | 11.804 | 11.411 | 11.633 | 9,651.59 | 0 |
| 4/14/23 | 11.021 | 11.872 | 10.994 | 11.685 | 23,609.57 | 0 |
| 4/13/23 | 11.481 | 11.657 | 10.979 | 11.026 | 38,355.74 | 0 |
| 4/12/23 | 10.357 | 11.822 | 9.949 | 11.48 | 146,040.36 | 0 |
| 4/11/23 | 9.939 | 10.746 | 9.794 | 10.355 | 39,109.25 | 0 |
| 4/10/23 | 9.557 | 9.952 | 9.458 | 9.938 | 2,543.59 | 0 |
| 4/9/23 | 9.492 | 9.711 | 9.293 | 9.584 | 10,184.83 | 0 |
| 4/8/23 | 9.61 | 9.796 | 9.45 | 9.493 | 4,529.58 | 0 |
| 4/7/23 | 9.615 | 9.733 | 9.514 | 9.611 | 8,324.25 | 0 |
| 4/6/23 | 9.806 | 9.806 | 9.496 | 9.611 | 2,939.36 | 0 |
| 4/5/23 | 9.687 | 10.297 | 9.61 | 9.79 | 9,885.24 | 0 |
| 4/4/23 | 9.426 | 9.783 | 9.234 | 9.686 | 8,317.23 | 0 |
| 4/3/23 | 9.315 | 9.544 | 8.992 | 9.428 | 13,910.86 | 0 |
| 4/2/23 | 9.701 | 9.951 | 9.157 | 9.315 | 47,699.98 | 0 |
| 3/31/23 | 9.63 | 10.019 | 9.416 | 9.878 | 10,643.38 | 0 |
| 3/30/23 | 9.722 | 9.962 | 9.35 | 9.623 | 5,156.98 | 0 |
| 3/29/23 | 9.615 | 10.132 | 9.586 | 9.73 | 14,630.66 | 0 |
| 3/28/23 | 9.217 | 9.774 | 9.086 | 9.644 | 5,934.03 | 0 |
| 3/27/23 | 9.73 | 9.895 | 9.16 | 9.215 | 21,878.92 | 0 |
| 3/26/23 | 9.535 | 9.84 | 9.454 | 9.731 | 5,721.21 | 0 |
| 3/25/23 | 9.796 | 9.958 | 9.402 | 9.537 | 5,911.86 | 0 |
| 3/24/23 | 10.243 | 10.28 | 9.556 | 9.799 | 11,328.21 | 0 |
| 3/23/23 | 9.868 | 10.455 | 9.701 | 10.249 | 3,330.49 | 0 |
| 3/22/23 | 10.3 | 10.498 | 9.547 | 9.871 | 4,860.78 | 0 |
| 3/21/23 | 9.637 | 10.688 | 9.573 | 10.299 | 11,411.08 | 0 |
| 3/20/23 | 10.33 | 10.562 | 9.608 | 9.637 | 11,624.79 | 0 |
| 3/19/23 | 10.277 | 11.009 | 10.187 | 10.338 | 11,849.04 | 0 |
| 3/18/23 | 10.889 | 11.137 | 10.125 | 10.225 | 16,715.32 | 0 |
| 3/17/23 | 9.905 | 11.074 | 9.793 | 10.878 | 35,435.09 | 0 |
| 3/16/23 | 9.512 | 10.037 | 9.36 | 9.893 | 4,706.19 | 0 |
| 3/15/23 | 10.263 | 10.424 | 9.241 | 9.51 | 17,639.94 | 0 |
| 3/14/23 | 9.908 | 11.204 | 9.788 | 10.275 | 18,652.95 | 0 |
| 3/13/23 | 9.608 | 10.198 | 9.069 | 9.932 | 10,559.46 | 0 |
| 3/12/23 | 8.843 | 9.713 | 8.679 | 9.617 | 13,396.57 | 0 |
| 3/11/23 | 8.91 | 9.356 | 8.24 | 8.861 | 10,601.22 | 0 |
| 3/10/23 | 8.667 | 8.939 | 8.109 | 8.911 | 15,807.15 | 0 |
| 3/9/23 | 9.104 | 9.595 | 8.496 | 8.667 | 4,784.55 | 0 |
| 3/8/23 | 9.868 | 9.914 | 9.082 | 9.118 | 6,778.45 | 0 |
| 3/7/23 | 10.063 | 10.254 | 9.527 | 9.873 | 14,735.42 | 0 |
| 3/6/23 | 9.996 | 10.339 | 9.881 | 10.08 | 13,347.44 | 0 |
| 3/5/23 | 9.952 | 10.342 | 9.862 | 9.977 | 3,198.13 | 0 |
| 3/4/23 | 10.216 | 10.644 | 9.695 | 9.945 | 35,292.73 | 0 |
| 3/3/23 | 10.595 | 10.635 | 9.714 | 10.215 | 29,673.23 | 0 |
| 3/2/23 | 11.104 | 11.137 | 10.372 | 10.595 | 2,580.98 | 0 |
