Anoma
XAN
Rank #508
$0.0216
Updated 25 days ago
Market Cap
$54.03M
24h Volume
$46.77M
Avg Volume (90d)
$79.94M
24h High/Low
$0.0230
$0.0208
$0.0208
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Delphi Ventures Portfolio
BNB Chain Ecosystem
Polychain Capital Portfolio
Infrastructure
Zero Knowledge (ZK)
Binance Alpha Spotlight
Intent
Chains
Ethereum
0xcedbea37c8872c4...
Binance Smart Chain
0x7427bd9542e64d1...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0216 | $0.0230 | $0.0208 | $0.0216 | $46.77M | $54.03M |
| Dec 2, 2025 | $0.0218 | $0.0228 | $0.0210 | $0.0217 | $34.40M | $53.71M |
| Dec 1, 2025 | $0.0239 | $0.0239 | $0.0216 | $0.0219 | $34.28M | $55.19M |
| Nov 30, 2025 | $0.0254 | $0.0255 | $0.0239 | $0.0244 | $27.14M | $61.96M |
| Nov 29, 2025 | $0.0278 | $0.0278 | $0.0251 | $0.0255 | $32.63M | $66.08M |
| Nov 28, 2025 | $0.0280 | $0.0307 | $0.0274 | $0.0279 | $44.38M | $71.10M |
| Nov 27, 2025 | $0.0267 | $0.0294 | $0.0266 | $0.0279 | $42.62M | $69.07M |
| Nov 26, 2025 | $0.0278 | $0.0278 | $0.0262 | $0.0270 | $30.05M | $67.53M |
| Nov 25, 2025 | $0.0291 | $0.0293 | $0.0274 | $0.0278 | $28.08M | $70.03M |
| Nov 24, 2025 | $0.0297 | $0.0298 | $0.0277 | $0.0289 | $17.81M | $71.67M |
| Nov 23, 2025 | $0.0293 | $0.0302 | $0.0292 | $0.0298 | $17.56M | $74.19M |
| Nov 22, 2025 | $0.0319 | $0.0323 | $0.0287 | $0.0302 | $25.96M | $76.90M |
| Nov 21, 2025 | $0.0379 | $0.0384 | $0.0322 | $0.0324 | $50.16M | $88.04M |
| Nov 20, 2025 | $0.0406 | $0.0470 | $0.0364 | $0.0390 | $65.49M | $100.07M |
| Nov 19, 2025 | $0.0535 | $0.0535 | $0.0398 | $0.0402 | $147.32M | $109.96M |
| Nov 18, 2025 | $0.0324 | $0.0564 | $0.0307 | $0.0564 | $58.70M | $96.61M |
| Nov 17, 2025 | $0.0260 | $0.0331 | $0.0260 | $0.0331 | $21.76M | $72.43M |
| Nov 16, 2025 | $0.0277 | $0.0288 | $0.0250 | $0.0259 | $12.87M | $67.70M |
| Nov 15, 2025 | $0.0293 | $0.0300 | $0.0277 | $0.0277 | $27.03M | $71.48M |
| Nov 14, 2025 | $0.0346 | $0.0347 | $0.0294 | $0.0295 | $29.88M | $80.40M |
| Nov 13, 2025 | $0.0355 | $0.0358 | $0.0324 | $0.0340 | $22.73M | $85.49M |
| Nov 12, 2025 | $0.0353 | $0.0406 | $0.0343 | $0.0364 | $21.10M | $91.73M |
| Nov 11, 2025 | $0.0342 | $0.0422 | $0.0336 | $0.0342 | $24.34M | $85.77M |
| Nov 10, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $31.71M | $89.72M |
| Nov 9, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $10.27M | $73.42M |
| Nov 8, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $19.01M | $75.99M |
| Nov 7, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $17.93M | $72.94M |
| Nov 6, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $20.94M | $70.90M |
| Nov 5, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $29.26M | $78.10M |
| Nov 4, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $20.74M | $73.24M |
| Nov 3, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $13.48M | $79.79M |
| Nov 2, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $11.01M | $81.50M |
| Nov 1, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $20.75M | $86.75M |
| Oct 31, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $27.45M | $86.01M |
| Oct 30, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $23.28M | $94.73M |
| Oct 29, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $22.93M | $103.44M |
| Oct 28, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $30.53M | $109.58M |
| Oct 27, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $25.80M | $126.48M |
| Oct 26, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $39.89M | $137.38M |
| Oct 25, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $25.47M | $116.16M |
| Oct 24, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $23.00M | $104.98M |
| Oct 23, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $26.03M | $96.39M |
| Oct 22, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $45.12M | $98.40M |
| Oct 21, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $42.85M | $101.40M |
| Oct 20, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $21.43M | $86.53M |
| Oct 19, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $23.60M | $87.63M |
| Oct 18, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $49.92M | $83.22M |
| Oct 17, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $31.23M | $79.90M |
| Oct 16, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $35.10M | $85.58M |
| Oct 15, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $44.58M | $89.83M |
| Oct 14, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $760.87M | $102.31M |
| Oct 13, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $521.93M | $102.13M |
| Oct 12, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $245.26M | $86.42M |
| Oct 11, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $429.88M | $106.69M |
| Oct 10, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $156.16M | $152.32M |
| Oct 9, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $65.04M | $210.20M |
| Oct 8, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $132.95M | $243.02M |
| Oct 7, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $107.69M | $251.03M |
| Oct 6, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $123.64M | $296.57M |
| Oct 5, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $146.77M | $335.88M |
| Oct 4, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $105.74M | $264.91M |
| Oct 3, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $103.75M | $261.45M |
| Oct 2, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $138.42M | $283.46M |
| Oct 1, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $232.09M | $300.04M |
| Sep 30, 2025 | $0.2377 | $0.2377 | $0.2377 | $0.2377 | $204.83M | $472.44M |
| Sep 29, 2025 | $0.2377 | $0.2377 | $0.2377 | $0.2377 | $204.83M | $472.44M |