Anvil
ANVL
Rank #703
$0.00046601
Updated 25 days ago
Market Cap
$37.40M
24h Volume
$5.30K
Avg Volume (90d)
$30.31K
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 |