Anvil ANVL
tokenchain EthereumRank 394 by market cap
0.0007469 $+3.34 %over 24h
CoinGecko · ANVL/USD · updated 1 h ago
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
Price history
Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.
| Period | Open | Maximum | Low | Close | Change | Turnover |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 0.0007223 | — | — |
| 2026-09-16 | — | — | — | 0.0007231 | — | — |
| 2026-09-15 | — | — | — | 0.0007072 | — | — |
| 2026-09-14 | — | — | — | 0.0007192 | — | — |
| 2026-09-13 | — | — | — | 0.0007154 | — | — |
| 2026-09-12 | — | — | — | 0.0007062 | — | — |
| 2026-09-11 | — | — | — | 0.0007303 | — | — |
| 2026-09-10 | — | — | — | 0.0007131 | — | — |
| 2026-09-09 | — | — | — | 0.0007159 | — | — |
| 2026-09-08 | — | — | — | 0.0007356 | — | — |
| 2026-09-07 | 0.0007456 | 0.0007468 | 0.0007125 | 0.0007376 | −1.07 % | 82.6 M $ |
| 2026-09-06 | 0.0007443 | 0.0007504 | 0.0007182 | 0.0007456 | +0.19 % | 90.5 M $ |
| 2026-09-05 | 0.0006962 | 0.0007462 | 0.0006955 | 0.0007443 | +6.91 % | 94.8 M $ |
| 2026-09-04 | 0.0006983 | 0.0007226 | 0.0006796 | 0.0006962 | −0.32 % | 91.1 M $ |
| 2026-09-03 | 0.0007466 | 0.0007617 | 0.0006922 | 0.0006983 | −6.47 % | 96.0 M $ |
| 2026-09-02 | 0.0007272 | 0.0007546 | 0.0006832 | 0.0007466 | +2.67 % | 75.9 M $ |
| 2026-09-01 | 0.0007512 | 0.0007575 | 0.0007169 | 0.0007272 | −3.18 % | 82.3 M $ |
| 2026-08-31 | 0.0007339 | 0.0007942 | 0.0007286 | 0.0007512 | +2.36 % | 95.4 M $ |
| 2026-08-30 | 0.0007626 | 0.0007944 | 0.0007234 | 0.0007339 | −3.76 % | 81.2 M $ |
| 2026-08-29 | 0.0007636 | 0.0007734 | 0.0007492 | 0.0007626 | −0.14 % | 68.4 M $ |
| 2026-08-28 | 0.0007669 | 0.0008136 | 0.0007265 | 0.0007636 | −0.42 % | 91.2 M $ |
| 2026-08-27 | 0.0008509 | 0.0008528 | 0.000736 | 0.0007669 | −9.88 % | 89.0 M $ |
| 2026-08-26 | 0.0006501 | 0.001004 | 0.00051 | 0.0008509 | +30.90 % | 80.5 M $ |
| 2026-08-25 | 0.0008928 | 0.0009913 | 0.0003793 | 0.0006501 | −27.19 % | 67.2 M $ |
| 2026-08-24 | 0.0009114 | 0.0009143 | 0.0008928 | 0.0008928 | −2.03 % | 1.09 M $ |
| 2026-08-23 | 0.0008239 | 0.00096 | 0.0008239 | 0.0009114 | +10.61 % | 53.2 M $ |
| 2026-08-22 | 0.0008429 | 0.0008697 | 0.000759 | 0.0008239 | −2.24 % | 60.4 M $ |
| 2026-08-21 | 0.000813 | 0.001015 | 0.0007812 | 0.0008429 | +3.66 % | 47.2 M $ |
| 2026-08-20 | 0.0009611 | 0.0009899 | 0.0005624 | 0.000813 | −15.40 % | 102.8 M $ |
| 2026-08-19 | 0.0008402 | 0.0009611 | 0.0008348 | 0.0009611 | +14.39 % | 68.6 M $ |
| 2026-08-18 | 0.0008394 | 0.0008653 | 0.0008224 | 0.0008402 | +0.08 % | 72.8 M $ |
| 2026-08-17 | 0.0008193 | 0.0008407 | 0.0008155 | 0.0008394 | +2.47 % | 73.8 M $ |
| 2026-08-16 | 0.0008484 | 0.0008566 | 0.0008153 | 0.0008193 | −3.44 % | 78.9 M $ |
| 2026-08-15 | 0.0008304 | 0.0008873 | 0.0008199 | 0.0008484 | +2.18 % | 89.9 M $ |
| 2026-08-14 | 0.0008143 | 0.0008377 | 0.0008038 | 0.0008304 | +1.98 % | 72.1 M $ |
| 2026-08-13 | 0.0008013 | 0.0008191 | 0.0007854 | 0.0008143 | +1.62 % | 79.1 M $ |
| 2026-08-12 | 0.0007916 | 0.0008231 | 0.0007774 | 0.0008013 | +1.23 % | 88.5 M $ |
| 2026-08-11 | 0.000786 | 0.0008 | 0.0007581 | 0.0007916 | +0.71 % | 69.0 M $ |
| 2026-08-10 | 0.0008438 | 0.0008517 | 0.0007845 | 0.000786 | −6.85 % | 81.4 M $ |
| 2026-08-09 | 0.0008107 | 0.0008691 | 0.0007891 | 0.0008438 | +4.07 % | 94.0 M $ |
| 2026-08-08 | 0.0009024 | 0.0009154 | 0.000795 | 0.0008107 | −10.15 % | 82.1 M $ |
| 2026-08-07 | 0.0006865 | 0.0009399 | 0.0006865 | 0.0009024 | +31.43 % | 91.4 M $ |
| 2026-08-06 | 0.0005827 | 0.0007523 | 0.0005772 | 0.0006865 | +17.83 % | 56.1 M $ |
| 2026-08-05 | 0.0005605 | 0.0005976 | 0.0005508 | 0.0005827 | +3.96 % | 88.1 M $ |
| 2026-08-04 | 0.0005307 | 0.0005657 | 0.0005261 | 0.0005605 | +5.62 % | 43.6 M $ |
| 2026-08-03 | 0.0005165 | 0.0005368 | 0.0005019 | 0.0005307 | +2.75 % | 89.2 M $ |
| 2026-08-02 | 0.0005031 | 0.0005186 | 0.0004993 | 0.0005165 | +2.64 % | 64.8 M $ |
| 2026-08-01 | 0.0005008 | 0.0005117 | 0.0005006 | 0.0005031 | +0.48 % | 48.2 M $ |
| 2026-07-31 | 0.0005205 | 0.0005232 | 0.0004968 | 0.0005008 | −3.80 % | 91.6 M $ |
| 2026-07-30 | 0.0005132 | 0.0005448 | 0.0005004 | 0.0005205 | +1.44 % | 116.5 M $ |
| 2026-07-29 | 0.0004779 | 0.0005132 | 0.0004665 | 0.0005132 | +7.39 % | 131.0 M $ |
| 2026-07-28 | 0.000454 | 0.0004793 | 0.0004432 | 0.0004779 | +5.24 % | 124.7 M $ |
| 2026-07-27 | 0.0004597 | 0.0004862 | 0.0004327 | 0.000454 | −1.22 % | 324.3 M $ |
| 2026-07-26 | 0.0004181 | 0.0004638 | 0.000418 | 0.0004597 | +9.95 % | 148.0 M $ |
| 2026-07-25 | 0.0004053 | 0.000426 | 0.0004051 | 0.0004181 | +3.13 % | 139.0 M $ |
| 2026-07-24 | 0.0004038 | 0.0004113 | 0.0003982 | 0.0004053 | +0.40 % | 174.7 M $ |
| 2026-07-23 | 0.0004002 | 0.0004274 | 0.0003989 | 0.0004038 | +0.90 % | 246.9 M $ |
| 2026-07-22 | 0.0004011 | 0.0004105 | 0.0003965 | 0.0004002 | −0.25 % | 248.2 M $ |
| 2026-07-21 | 0.0003978 | 0.0004135 | 0.0003964 | 0.0004011 | +0.85 % | 229.6 M $ |
| 2026-07-20 | 0.0004017 | 0.0004066 | 0.000382 | 0.0003978 | −0.97 % | 274.8 M $ |