Anvil (ANVL) Kursverlauf 2025

In 2025, Anvil opened at $0.0006308 and closed the year at $0.0009207, a change of +45.96%. The highest price was $0.001034 and the lowest $0.0004128.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Dec 31, 2025	$0.0008343	—	—	$0.0009207	10.36%	$47,751	$73,897,428
Dec 30, 2025	$0.0006817	—	—	$0.0008343	22.38%	$40,298	$67,427,784
Dec 29, 2025	$0.0004128	—	—	$0.0006817	65.16%	$31,574	$54,714,973
Dec 28, 2025	$0.0004168	—	—	$0.0004128	0.97%	$1,702	$33,125,344
Dec 27, 2025	$0.0004231	—	—	$0.0004168	1.49%	$3,339	$33,452,119
Dec 26, 2025	$0.0004139	—	—	$0.0004231	2.24%	$4,469	$33,961,403
Dec 25, 2025	$0.0004436	—	—	$0.0004139	6.71%	$9,226	$33,215,455
Dec 24, 2025	$0.0004602	—	—	$0.0004436	3.61%	$6,933	$35,602,843
Dec 23, 2025	$0.0004699	—	—	$0.0004602	2.07%	$6,015	$36,934,506
Dec 22, 2025	$0.0004769	—	—	$0.0004699	1.46%	$3,687	$37,715,743
Dec 21, 2025	$0.0004737	—	—	$0.0004769	0.67%	$6,784	$38,272,457
Dec 20, 2025	$0.0004500	—	—	$0.0004737	5.28%	$22,610	$38,422,460
Dec 19, 2025	$0.0004984	—	—	$0.0004500	9.72%	$29,398	$36,113,910
Dec 18, 2025	$0.0005070	—	—	$0.0004984	1.68%	$4,001	$40,007,012
Dec 17, 2025	$0.0005087	—	—	$0.0005070	0.34%	$70,158	$40,688,665
Dec 16, 2025	$0.0005203	—	—	$0.0005087	2.23%	$2,131	$40,827,394
Dec 15, 2025	$0.0005289	—	—	$0.0005203	1.64%	$3,649	$41,761,905
Dec 14, 2025	$0.0005298	—	—	$0.0005289	0.17%	$439	$42,451,692
Dec 13, 2025	$0.0005082	—	—	$0.0005298	4.27%	$6,868	$42,524,478
Dec 12, 2025	$0.0005208	—	—	$0.0005082	2.42%	$2,357	$40,783,592
Dec 11, 2025	$0.0005086	—	—	$0.0005208	2.39%	$7,966	$41,782,528
Dec 10, 2025	$0.0004933	—	—	$0.0005086	3.10%	$4,874	$40,818,633
Dec 9, 2025	$0.0005009	—	—	$0.0004933	1.51%	$4,639	$39,587,490
Dec 8, 2025	$0.0004996	—	—	$0.0005009	0.26%	$559	$40,200,079
Dec 7, 2025	$0.0004826	—	—	$0.0004996	3.52%	$4,297	$40,153,591
Dec 6, 2025	$0.0004401	—	—	$0.0004826	9.65%	$58,188	$38,731,782
Dec 5, 2025	$0.0004306	—	—	$0.0004401	2.21%	$148,240	$35,247,746
Dec 4, 2025	$0.0004630	—	—	$0.0004306	7.00%	$11,916	$34,559,416
Dec 3, 2025	$0.0004544	—	—	$0.0004630	1.90%	$5,023	$37,162,815
Dec 2, 2025	$0.0004704	—	—	$0.0004544	3.41%	$5,201	$36,470,043
Dec 1, 2025	$0.0005239	—	—	$0.0004704	10.21%	$22,359	$37,752,002
Nov 30, 2025	$0.0005162	—	—	$0.0005239	1.50%	$4,931	$42,045,941
Nov 29, 2025	$0.0004625	—	—	$0.0005162	11.60%	$17,705	$41,425,621
Nov 28, 2025	$0.0005464	—	—	$0.0004625	15.36%	$50,985	$37,118,793
Nov 27, 2025	$0.0005864	—	—	$0.0005464	6.81%	$12,422	$43,855,811
Nov 26, 2025	$0.0005880	—	—	$0.0005864	0.28%	$3,531	$47,062,547
Nov 25, 2025	$0.0005884	—	—	$0.0005880	0.06%	$2,198	$47,195,890
Nov 24, 2025	$0.0006149	—	—	$0.0005884	4.31%	$7,892	$47,225,669
Nov 23, 2025	$0.0006238	—	—	$0.0006149	1.42%	$10,094	$49,348,070
Nov 22, 2025	$0.0006553	—	—	$0.0006238	4.82%	$4,936	$50,063,003
Nov 21, 2025	$0.0006374	—	—	$0.0006553	2.81%	$6,378	$52,590,636
Nov 20, 2025	$0.0006505	—	—	$0.0006374	2.00%	$12,774	$51,178,719
Nov 19, 2025	$0.0006278	—	—	$0.0006505	3.60%	$5,858	$52,211,104
Nov 18, 2025	$0.0006593	—	—	$0.0006278	4.77%	$6,730	$50,389,844
Nov 17, 2025	$0.0006900	—	—	$0.0006593	4.46%	$12,891	$52,912,344
Nov 16, 2025	$0.0006489	—	—	$0.0006900	6.34%	$8,191	$55,378,777
Nov 15, 2025	$0.0006858	—	—	$0.0006489	5.38%	$15,532	$52,079,652
Nov 14, 2025	$0.0006535	—	—	$0.0006858	4.95%	$25,519	$54,822,074
Nov 13, 2025	$0.0007220	—	—	$0.0006535	9.48%	$30,055	$52,430,775
Nov 12, 2025	$0.0006507	—	—	$0.0007220	10.95%	$17,899	$57,924,295
Nov 11, 2025	$0.0006416	—	—	$0.0006507	1.42%	$9,950	$52,186,155
Nov 10, 2025	$0.0006704	—	—	$0.0006416	4.29%	$9,441	$51,453,143
Nov 9, 2025	$0.0006570	—	—	$0.0006704	2.03%	$5,516	$53,945,284
Nov 8, 2025	$0.0007356	—	—	$0.0006570	10.68%	$26,733	$51,976,694
Nov 7, 2025	$0.0007655	—	—	$0.0007356	3.90%	$12,579	$58,998,028
Nov 6, 2025	$0.0004616	—	—	$0.0007655	65.84%	$48,696	$61,394,367
Nov 5, 2025	$0.0008104	—	—	$0.0004616	43.04%	$36,845	$37,019,995
Nov 4, 2025	$0.0009195	—	—	$0.0008104	11.87%	$21,915	$64,999,019
Nov 3, 2025	$0.0008908	—	—	$0.0009195	3.22%	$32,422	$73,743,247
Nov 2, 2025	$0.0008933	—	—	$0.0008908	0.28%	$9,872	$71,439,383
Nov 1, 2025	$0.0009342	—	—	$0.0008933	4.38%	$38,569	$71,641,823
Oct 31, 2025	$0.001034	—	—	$0.0009342	9.63%	$34,962	$74,921,404
Oct 30, 2025	$0.0007335	—	—	$0.001034	40.93%	$186,396	$82,889,206
Oct 29, 2025	$0.0006631	—	—	$0.0007335	10.62%	$41,827	$58,828,592
Oct 28, 2025	$0.0006865	—	—	$0.0006631	3.41%	$5,892	$53,180,546
Oct 27, 2025	$0.0005808	—	—	$0.0006865	18.20%	$85,831	$55,059,714
Oct 26, 2025	$0.0005642	—	—	$0.0005808	2.95%	$14,459	$46,582,705
Oct 25, 2025	$0.0005505	—	—	$0.0005642	2.49%	$11,535	$45,246,264
Oct 24, 2025	$0.0005383	—	—	$0.0005505	2.27%	$20,956	$44,184,259
Oct 23, 2025	$0.0006308	—	—	$0.0005383	14.68%	$78,479	$43,168,767
Oct 22, 2025	$0.0006308	—	—	$0.0006308	0.00%	$38,293	$50,593,389

Über die historischen Daten von Anvil

This page lists daily Anvil (ANVL) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.