Anvil
ANVL
Rank #703
$0.00046601
Updated 25 days ago
Market Cap
$37.40M
24h Volume
$5.30K
Avg Volume (6m)
$123.98K
24h High/Low
$0.00047174
$0.00045820
$0.00045820
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Chains
Ethereum
0xaeeaa594e7dc112...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00046601 | $0.00047174 | $0.00045820 | $0.00046601 | $5.30K | $37.40M |
| Dec 2, 2025 | $0.00045441 | $0.00047174 | $0.00045441 | $0.00046304 | $2.18K | $36.99M |
| Dec 1, 2025 | $0.00047038 | $0.00047038 | $0.00045436 | $0.00045436 | $9.58K | $36.87M |
| Nov 30, 2025 | $0.00052388 | $0.00052388 | $0.00046432 | $0.00047149 | $18.53K | $38.30M |
| Nov 29, 2025 | $0.00051615 | $0.00052614 | $0.00051615 | $0.00052084 | $17.39K | $41.95M |
| Nov 28, 2025 | $0.00046249 | $0.00052147 | $0.00045914 | $0.00051771 | $17.66K | $37.97M |
| Nov 27, 2025 | $0.00055744 | $0.00056271 | $0.00044964 | $0.00046179 | $46.48K | $38.06M |
| Nov 26, 2025 | $0.00058644 | $0.00058829 | $0.00056944 | $0.00057274 | $4.93K | $46.40M |
| Nov 25, 2025 | $0.00058805 | $0.00059123 | $0.00058234 | $0.00059044 | $2.13K | $47.01M |
| Nov 24, 2025 | $0.00058842 | $0.00058842 | $0.00058248 | $0.00058392 | $6.72K | $46.87M |
| Nov 23, 2025 | $0.00061492 | $0.00061643 | $0.00058232 | $0.00058716 | $8.07K | $48.71M |
| Nov 22, 2025 | $0.00062372 | $0.00063788 | $0.00061487 | $0.00061492 | $6.47K | $50.27M |
| Nov 21, 2025 | $0.00065533 | $0.00065533 | $0.00062372 | $0.00062372 | $5.30K | $51.43M |
| Nov 20, 2025 | $0.00063744 | $0.00066322 | $0.00063744 | $0.00065527 | $11.20K | $52.80M |
| Nov 19, 2025 | $0.00065054 | $0.00065054 | $0.00061515 | $0.00063774 | $9.26K | $50.23M |
| Nov 18, 2025 | $0.00062784 | $0.00065054 | $0.00062350 | $0.00065054 | $7.28K | $51.00M |
| Nov 17, 2025 | $0.00065928 | $0.00065928 | $0.00062386 | $0.00062392 | $9.72K | $52.03M |
| Nov 16, 2025 | $0.00069007 | $0.00069007 | $0.00065304 | $0.00065683 | $8.90K | $54.29M |
| Nov 15, 2025 | $0.00064890 | $0.00068855 | $0.00064813 | $0.00068453 | $14.43K | $53.74M |
| Nov 14, 2025 | $0.00068580 | $0.00069175 | $0.00063152 | $0.00065240 | $18.23K | $53.64M |
| Nov 13, 2025 | $0.00065348 | $0.00071442 | $0.00065342 | $0.00068300 | $28.27K | $55.75M |
| Nov 12, 2025 | $0.00072188 | $0.00075161 | $0.00065342 | $0.00065342 | $26.50K | $56.07M |
| Nov 11, 2025 | $0.00072215 | $0.00072766 | $0.00063441 | $0.00072215 | $21.52K | $58.00M |
| Nov 10, 2025 | $0.00064156 | $0.00064156 | $0.00064156 | $0.00064156 | $9.39K | $51.45M |
| Nov 9, 2025 | $0.00067269 | $0.00067269 | $0.00067269 | $0.00067269 | $9.82K | $53.94M |
| Nov 8, 2025 | $0.00064813 | $0.00064813 | $0.00064813 | $0.00064813 | $22.36K | $51.98M |
| Nov 7, 2025 | $0.00073563 | $0.00073563 | $0.00073563 | $0.00073563 | $12.58K | $59.00M |
| Nov 6, 2025 | $0.00076551 | $0.00076551 | $0.00076551 | $0.00076551 | $48.70K | $61.39M |
| Nov 5, 2025 | $0.00046153 | $0.00046153 | $0.00046153 | $0.00046153 | $36.84K | $37.02M |
| Nov 4, 2025 | $0.00081038 | $0.00081038 | $0.00081038 | $0.00081038 | $21.92K | $65.00M |
| Nov 3, 2025 | $0.00091958 | $0.00091958 | $0.00091958 | $0.00091958 | $32.46K | $73.74M |
| Nov 2, 2025 | $0.00089706 | $0.00089706 | $0.00089706 | $0.00089706 | $9.94K | $71.95M |
| Nov 1, 2025 | $0.00089328 | $0.00089328 | $0.00089328 | $0.00089328 | $38.57K | $71.64M |
| Oct 31, 2025 | $0.00093418 | $0.00093418 | $0.00093418 | $0.00093418 | $34.96K | $74.40M |
| Oct 30, 2025 | $0.00103321 | $0.00103321 | $0.00103321 | $0.00103321 | $185.67K | $82.85M |
| Oct 29, 2025 | $0.00073357 | $0.00073357 | $0.00073357 | $0.00073357 | $41.83K | $58.83M |
| Oct 28, 2025 | $0.00066316 | $0.00066316 | $0.00066316 | $0.00066316 | $5.89K | $53.19M |
| Oct 27, 2025 | $0.00068653 | $0.00068653 | $0.00068653 | $0.00068653 | $85.83K | $55.07M |
| Oct 26, 2025 | $0.00058083 | $0.00058083 | $0.00058083 | $0.00058083 | $14.46K | $46.58M |
| Oct 25, 2025 | $0.00056411 | $0.00056411 | $0.00056411 | $0.00056411 | $11.53K | $45.25M |
| Oct 24, 2025 | $0.00055092 | $0.00055092 | $0.00055092 | $0.00055092 | $20.93K | $44.18M |
| Oct 23, 2025 | $0.00053826 | $0.00053826 | $0.00053826 | $0.00053826 | $79.49K | $43.17M |
| Oct 22, 2025 | $0.00063084 | $0.00063084 | $0.00063084 | $0.00063084 | $38.29K | $50.71M |
| Oct 21, 2025 | $0.00063438 | $0.00063438 | $0.00063438 | $0.00063438 | $117.62K | $50.88M |
| Oct 20, 2025 | $0.00056800 | $0.00056800 | $0.00056800 | $0.00056800 | $72.82K | $45.55M |
| Oct 19, 2025 | $0.00052576 | $0.00052576 | $0.00052576 | $0.00052576 | $36.74K | $42.17M |
| Oct 18, 2025 | $0.00053763 | $0.00053763 | $0.00053763 | $0.00053763 | $61.54K | $43.12M |
| Oct 17, 2025 | $0.00052111 | $0.00052111 | $0.00052111 | $0.00052111 | $33.84K | $41.79M |
| Oct 16, 2025 | $0.00053210 | $0.00053210 | $0.00053210 | $0.00053210 | $76.98K | $42.68M |
| Oct 15, 2025 | $0.00047098 | $0.00047098 | $0.00047098 | $0.00047098 | $46.59K | $13.14M |
| Oct 14, 2025 | $0.00050602 | $0.00050602 | $0.00050602 | $0.00050602 | $93.44K | $14.12M |
| Oct 13, 2025 | $0.00012216 | $0.00012216 | $0.00012216 | $0.00012216 | $2.08K | $3.41M |
| Oct 12, 2025 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $491.16 | $1.14M |
| Oct 11, 2025 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $491.16 | $1.14M |
| Oct 2, 2025 | $0.00010241 | $0.00010241 | $0.00010241 | $0.00010241 | $289.13 | $2.82M |
| Oct 1, 2025 | $0.00010241 | $0.00010241 | $0.00010241 | $0.00010241 | $289.13 | $2.82M |
| Sep 30, 2025 | $0.00010835 | $0.00010835 | $0.00010835 | $0.00010835 | $49.26K | $2.99M |
| Sep 29, 2025 | $0.00084724 | $0.00084724 | $0.00084724 | $0.00084724 | $97.96K | $23.34M |
| Sep 28, 2025 | $0.00095042 | $0.00095042 | $0.00095042 | $0.00095042 | $150.62K | $26.22M |
| Sep 27, 2025 | $0.00089484 | $0.00089484 | $0.00089484 | $0.00089484 | $181.11K | $24.65M |
| Sep 26, 2025 | $0.00091086 | $0.00091086 | $0.00091086 | $0.00091086 | $198.96K | $25.10M |
| Sep 25, 2025 | $0.00097444 | $0.00097444 | $0.00097444 | $0.00097444 | $196.91K | $26.68M |
| Sep 24, 2025 | $0.00097811 | $0.00097811 | $0.00097811 | $0.00097811 | $181.84K | $26.91M |
| Sep 23, 2025 | $0.00095993 | $0.00095993 | $0.00095993 | $0.00095993 | $192.68K | $26.45M |
| Sep 22, 2025 | $0.00101175 | $0.00101175 | $0.00101175 | $0.00101175 | $200.25K | $27.85M |
| Sep 21, 2025 | $0.00102243 | $0.00102243 | $0.00102243 | $0.00102243 | $206.54K | $28.15M |
| Sep 20, 2025 | $0.00103416 | $0.00103416 | $0.00103416 | $0.00103416 | $202.52K | $28.45M |
| Sep 19, 2025 | $0.00105932 | $0.00105932 | $0.00105932 | $0.00105932 | $209.17K | $28.76M |
| Sep 18, 2025 | $0.00103290 | $0.00103290 | $0.00103290 | $0.00103290 | $194.56K | $28.40M |
| Sep 17, 2025 | $0.00107382 | $0.00107382 | $0.00107382 | $0.00107382 | $194.94K | $29.56M |
| Sep 16, 2025 | $0.00112794 | $0.00112794 | $0.00112794 | $0.00112794 | $182.94K | $31.04M |
| Sep 15, 2025 | $0.00120994 | $0.00120994 | $0.00120994 | $0.00120994 | $194.32K | $33.27M |
| Sep 14, 2025 | $0.00143605 | $0.00143605 | $0.00143605 | $0.00143605 | $373.55K | $39.49M |
| Sep 13, 2025 | $0.00092721 | $0.00092721 | $0.00092721 | $0.00092721 | $203.67K | $25.47M |
| Sep 12, 2025 | $0.00092410 | $0.00092410 | $0.00092410 | $0.00092410 | $183.20K | $25.41M |
| Sep 11, 2025 | $0.00091964 | $0.00091964 | $0.00091964 | $0.00091964 | $194.17K | $25.42M |
| Sep 10, 2025 | $0.00093432 | $0.00093432 | $0.00093432 | $0.00093432 | $190.87K | $25.75M |
| Sep 9, 2025 | $0.00094905 | $0.00094905 | $0.00094905 | $0.00094905 | $206.54K | $26.12M |
| Sep 8, 2025 | $0.00102824 | $0.00102824 | $0.00102824 | $0.00102824 | $197.66K | $28.29M |
| Sep 7, 2025 | $0.00106540 | $0.00106540 | $0.00106540 | $0.00106540 | $198.53K | $29.21M |
| Sep 6, 2025 | $0.00115961 | $0.00115961 | $0.00115961 | $0.00115961 | $239.29K | $31.86M |
| Sep 5, 2025 | $0.00131440 | $0.00131440 | $0.00131440 | $0.00131440 | $273.93K | $36.17M |
| Sep 4, 2025 | $0.00117122 | $0.00117122 | $0.00117122 | $0.00117122 | $212.32K | $32.09M |
| Sep 3, 2025 | $0.00109353 | $0.00109353 | $0.00109353 | $0.00109353 | $200.93K | $30.08M |
| Sep 2, 2025 | $0.00108941 | $0.00108941 | $0.00108941 | $0.00108941 | $198.51K | $29.91M |
| Sep 1, 2025 | $0.00112188 | $0.00112188 | $0.00112188 | $0.00112188 | $192.53K | $30.88M |
| Aug 31, 2025 | $0.00115962 | $0.00115962 | $0.00115962 | $0.00115962 | $190.04K | $31.94M |
| Aug 30, 2025 | $0.00117447 | $0.00117447 | $0.00117447 | $0.00117447 | $196.59K | $32.19M |
| Aug 29, 2025 | $0.00125260 | $0.00125260 | $0.00125260 | $0.00125260 | $188.73K | $34.47M |
| Aug 28, 2025 | $0.00129254 | $0.00129254 | $0.00129254 | $0.00129254 | $191.67K | $35.38M |
| Aug 27, 2025 | $0.00133594 | $0.00133594 | $0.00133594 | $0.00133594 | $192.28K | $36.60M |
| Aug 26, 2025 | $0.00133189 | $0.00133189 | $0.00133189 | $0.00133189 | $187.65K | $36.52M |
| Aug 25, 2025 | $0.00139024 | $0.00139024 | $0.00139024 | $0.00139024 | $188.77K | $37.99M |
| Aug 24, 2025 | $0.00143538 | $0.00143538 | $0.00143538 | $0.00143538 | $204.16K | $39.34M |
| Aug 23, 2025 | $0.00141928 | $0.00141928 | $0.00141928 | $0.00141928 | $189.63K | $38.86M |
| Aug 22, 2025 | $0.00141200 | $0.00141200 | $0.00141200 | $0.00141200 | $205.83K | $38.79M |
| Aug 21, 2025 | $0.00134754 | $0.00134754 | $0.00134754 | $0.00134754 | $187.03K | $36.91M |
| Aug 20, 2025 | $0.00137066 | $0.00137066 | $0.00137066 | $0.00137066 | $188.81K | $37.58M |
| Aug 19, 2025 | $0.00141528 | $0.00141528 | $0.00141528 | $0.00141528 | $195.82K | $38.71M |
| Aug 18, 2025 | $0.00147685 | $0.00147685 | $0.00147685 | $0.00147685 | $189.63K | $40.44M |
| Aug 17, 2025 | $0.00151158 | $0.00151158 | $0.00151158 | $0.00151158 | $198.93K | $41.50M |
| Aug 16, 2025 | $0.00153120 | $0.00153120 | $0.00153120 | $0.00153120 | $186.20K | $41.92M |
| Aug 15, 2025 | $0.00163353 | $0.00163353 | $0.00163353 | $0.00163353 | $187.63K | $44.73M |
| Aug 14, 2025 | $0.00162368 | $0.00162368 | $0.00162368 | $0.00162368 | $195.16K | $44.45M |
| Aug 13, 2025 | $0.00175763 | $0.00175763 | $0.00175763 | $0.00175763 | $198.53K | $48.43M |
| Aug 12, 2025 | $0.00190744 | $0.00190744 | $0.00190744 | $0.00190744 | $321.72K | $52.11M |
| Aug 11, 2025 | $0.00156222 | $0.00156222 | $0.00156222 | $0.00156222 | $283.49K | $42.92M |
| Aug 10, 2025 | $0.00136935 | $0.00136935 | $0.00136935 | $0.00136935 | $190.98K | $37.47M |
| Aug 9, 2025 | $0.00136368 | $0.00136368 | $0.00136368 | $0.00136368 | $200.94K | $37.31M |
| Aug 8, 2025 | $0.00148215 | $0.00148215 | $0.00148215 | $0.00148215 | $178.71K | $40.57M |
| Aug 7, 2025 | $0.00148025 | $0.00148025 | $0.00148025 | $0.00148025 | $174.75K | $40.36M |
| Aug 6, 2025 | $0.00147535 | $0.00147535 | $0.00147535 | $0.00147535 | $153.01K | $40.37M |
| Aug 5, 2025 | $0.00154992 | $0.00154992 | $0.00154992 | $0.00154992 | $147.47K | $42.47M |
| Aug 4, 2025 | $0.00157784 | $0.00157784 | $0.00157784 | $0.00157784 | $150.43K | $43.27M |
| Aug 3, 2025 | $0.00159033 | $0.00159033 | $0.00159033 | $0.00159033 | $149.98K | $43.50M |
| Aug 2, 2025 | $0.00162779 | $0.00162779 | $0.00162779 | $0.00162779 | $161.71K | $44.47M |
| Aug 1, 2025 | $0.00162706 | $0.00162706 | $0.00162706 | $0.00162706 | $146.01K | $44.48M |
| Jul 31, 2025 | $0.00166446 | $0.00166446 | $0.00166446 | $0.00166446 | $161.93K | $45.33M |
| Jul 30, 2025 | $0.00168687 | $0.00168687 | $0.00168687 | $0.00168687 | $156.26K | $46.11M |
| Jul 29, 2025 | $0.00170905 | $0.00170905 | $0.00170905 | $0.00170905 | $140.97K | $46.80M |
| Jul 28, 2025 | $0.00171266 | $0.00171266 | $0.00171266 | $0.00171266 | $150.96K | $46.92M |
| Jul 27, 2025 | $0.00171095 | $0.00171095 | $0.00171095 | $0.00171095 | $144.32K | $46.81M |
| Jul 26, 2025 | $0.00171990 | $0.00171990 | $0.00171990 | $0.00171990 | $145.32K | $46.92M |
| Jul 25, 2025 | $0.00170889 | $0.00170889 | $0.00170889 | $0.00170889 | $150.51K | $46.77M |
| Jul 24, 2025 | $0.00176327 | $0.00176327 | $0.00176327 | $0.00176327 | $150.11K | $48.13M |
| Jul 23, 2025 | $0.00189688 | $0.00189688 | $0.00189688 | $0.00189688 | $157.72K | $51.82M |
| Jul 22, 2025 | $0.00190491 | $0.00190491 | $0.00190491 | $0.00190491 | $148.38K | $52.03M |
| Jul 21, 2025 | $0.00200202 | $0.00200202 | $0.00200202 | $0.00200202 | $143.08K | $54.67M |
| Jul 20, 2025 | $0.00201553 | $0.00201553 | $0.00201553 | $0.00201553 | $152.06K | $54.94M |
| Jul 19, 2025 | $0.00200215 | $0.00200215 | $0.00200215 | $0.00200215 | $148.39K | $54.70M |
| Jul 18, 2025 | $0.00203301 | $0.00203301 | $0.00203301 | $0.00203301 | $196.25K | $55.50M |
| Jul 17, 2025 | $0.00184239 | $0.00184239 | $0.00184239 | $0.00184239 | $139.50K | $50.50M |
| Jul 16, 2025 | $0.00184830 | $0.00184830 | $0.00184830 | $0.00184830 | $152.60K | $50.53M |
| Jul 15, 2025 | $0.00185944 | $0.00185944 | $0.00185944 | $0.00185944 | $135.48K | $50.75M |
| Jul 14, 2025 | $0.00186125 | $0.00186125 | $0.00186125 | $0.00186125 | $146.42K | $50.77M |
| Jul 13, 2025 | $0.00195070 | $0.00195070 | $0.00195070 | $0.00195070 | $137.13K | $53.23M |
| Jul 12, 2025 | $0.00201821 | $0.00201821 | $0.00201821 | $0.00201821 | $153.53K | $55.19M |
| Jul 11, 2025 | $0.00203012 | $0.00203012 | $0.00203012 | $0.00203012 | $156.50K | $55.39M |
| Jul 10, 2025 | $0.00208032 | $0.00208032 | $0.00208032 | $0.00208032 | $145.96K | $56.86M |
| Jul 9, 2025 | $0.00213339 | $0.00213339 | $0.00213339 | $0.00213339 | $150.28K | $58.14M |
| Jul 8, 2025 | $0.00218722 | $0.00218722 | $0.00218722 | $0.00218722 | $162.24K | $59.79M |
| Jul 7, 2025 | $0.00220802 | $0.00220802 | $0.00220802 | $0.00220802 | $147.72K | $60.16M |
| Jul 6, 2025 | $0.00224642 | $0.00224642 | $0.00224642 | $0.00224642 | $145.87K | $61.28M |
| Jul 5, 2025 | $0.00227250 | $0.00227250 | $0.00227250 | $0.00227250 | $146.54K | $61.99M |
| Jul 4, 2025 | $0.00229796 | $0.00229796 | $0.00229796 | $0.00229796 | $167.63K | $62.51M |
| Jul 3, 2025 | $0.00216678 | $0.00216678 | $0.00216678 | $0.00216678 | $154.03K | $59.18M |
| Jul 2, 2025 | $0.00216594 | $0.00216594 | $0.00216594 | $0.00216594 | $214.14K | $59.02M |
| Jul 1, 2025 | $0.00189227 | $0.00189227 | $0.00189227 | $0.00189227 | $192.93K | $51.46M |
| Jun 30, 2025 | $0.00173462 | $0.00173462 | $0.00173462 | $0.00173462 | $142.24K | $47.21M |
| Jun 29, 2025 | $0.00173811 | $0.00173811 | $0.00173811 | $0.00173811 | $146.47K | $47.32M |
| Jun 28, 2025 | $0.00175266 | $0.00175266 | $0.00175266 | $0.00175266 | $203.65K | $47.76M |