Anvil (ANVL) Zgodovinski podatki

Daily Anvil price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days ANVL moved from $0.0006308 to $0.001978 (+213.53%), with a high of $0.001979 and a low of $0.0003570.

Datum	Odprtje	Maksimum	Minimum	Zaprtje	Sprememba	Obseg	Tržna kapitalizacija
Oct 21, 2026	$0.001979	—	—	$0.001978	0.05%	$112,267	$175,010,072
Oct 20, 2026	$0.001960	—	—	$0.001979	0.94%	$104,572	$174,289,824
Oct 19, 2026	$0.001842	—	—	$0.001960	6.43%	$227,166	$172,667,027
Oct 18, 2026	$0.001421	—	—	$0.001842	29.60%	$236,797	$162,241,532
Oct 17, 2026	$0.001329	—	—	$0.001421	6.92%	$180,788	$125,185,251
Oct 16, 2026	$0.001141	—	—	$0.001329	16.48%	$228,262	$117,080,564
Oct 15, 2026	$0.001150	—	—	$0.001141	0.79%	$88,682	$100,512,996
Oct 14, 2026	$0.001129	—	—	$0.001150	1.87%	$112,822	$101,316,758
Oct 13, 2026	$0.001155	—	—	$0.001129	2.20%	$78,223	$99,457,212
Oct 12, 2026	$0.001147	—	—	$0.001155	0.69%	$72,687	$101,696,562
Oct 11, 2026	$0.001141	—	—	$0.001147	0.50%	$81,301	$101,000,713
Oct 10, 2026	$0.001142	—	—	$0.001141	0.11%	$127,300	$100,500,104
Oct 9, 2026	$0.001237	—	—	$0.001142	7.67%	$226,454	$100,608,215
Oct 8, 2026	$0.001043	—	—	$0.001237	18.64%	$488,990	$108,963,565
Oct 7, 2026	$0.0006766	—	—	$0.001043	54.10%	$357,376	$91,840,749
Oct 6, 2026	$0.0006923	—	—	$0.0006766	2.27%	$61,250	$59,598,866
Oct 5, 2026	$0.0006884	—	—	$0.0006923	0.57%	$73,418	$60,980,722
Oct 4, 2026	$0.0006856	—	—	$0.0006884	0.40%	$74,935	$60,634,012
Oct 3, 2026	$0.0007021	—	—	$0.0006856	2.34%	$77,301	$60,390,763
Oct 2, 2026	$0.0007335	—	—	$0.0007021	4.29%	$91,787	$61,838,936
Oct 1, 2026	$0.0007387	—	—	$0.0007335	0.70%	$85,308	$64,609,783
Sep 30, 2026	$0.0007406	—	—	$0.0007387	0.26%	$51,449	$65,064,644
Sep 29, 2026	$0.0007519	—	—	$0.0007406	1.50%	$106,823	$65,233,824
Sep 28, 2026	$0.0007560	—	—	$0.0007519	0.55%	$83,034	$66,224,847
Sep 27, 2026	$0.0007511	—	—	$0.0007560	0.65%	$80,243	$66,589,091
Sep 26, 2026	$0.0007573	—	—	$0.0007511	0.81%	$87,811	$66,160,914
Sep 25, 2026	$0.0007512	—	—	$0.0007573	0.81%	$92,340	$66,699,513
Sep 24, 2026	$0.0007638	—	—	$0.0007512	1.66%	$87,478	$66,166,463
Sep 23, 2026	$0.0008243	—	—	$0.0007638	7.33%	$104,406	$67,280,806
Sep 22, 2026	$0.0007739	—	—	$0.0008243	6.52%	$109,089	$72,605,558
Sep 21, 2026	$0.0007377	—	—	$0.0007739	4.91%	$87,741	$68,163,218
Sep 20, 2026	$0.0007294	—	—	$0.0007377	1.14%	$78,711	$64,975,221
Sep 19, 2026	$0.0007225	—	—	$0.0007294	0.96%	$55,511	$64,245,831
Sep 18, 2026	$0.0007242	—	—	$0.0007225	0.24%	$66,738	$63,634,860
Sep 17, 2026	$0.0007072	—	—	$0.0007242	2.40%	$55,496	$63,790,928
Sep 16, 2026	$0.0007217	—	—	$0.0007072	2.00%	$52,615	$62,294,482
Sep 15, 2026	$0.0007007	—	—	$0.0007217	2.99%	$71,446	$63,566,147
Sep 14, 2026	$0.0007071	—	—	$0.0007007	0.91%	$61,959	$61,718,437
Sep 13, 2026	$0.0007323	—	—	$0.0007071	3.43%	$79,119	$62,285,385
Sep 12, 2026	$0.0007118	—	—	$0.0007323	2.88%	$77,811	$64,497,494
Sep 11, 2026	$0.0007167	—	—	$0.0007118	0.69%	$90,909	$62,694,800
Sep 10, 2026	$0.0007355	—	—	$0.0007167	2.55%	$91,787	$63,131,782
Sep 9, 2026	$0.0007370	—	—	$0.0007355	0.21%	$68,662	$64,781,190
Sep 8, 2026	$0.0007453	—	—	$0.0007370	1.11%	$90,602	$64,920,030
Sep 7, 2026	$0.0007400	—	—	$0.0007453	0.72%	$88,794	$65,647,560
Sep 6, 2026	$0.0006955	—	—	$0.0007400	6.39%	$106,808	$65,180,081
Sep 5, 2026	$0.0007043	—	—	$0.0006955	1.25%	$92,600	$61,263,361
Sep 4, 2026	$0.0007489	—	—	$0.0007043	5.95%	$100,661	$62,037,176
Sep 3, 2026	$0.0007316	—	—	$0.0007489	2.36%	$108,389	$65,964,812
Sep 2, 2026	$0.0007478	—	—	$0.0007316	2.17%	$77,754	$64,441,494
Sep 1, 2026	$0.0007372	—	—	$0.0007478	1.44%	$107,346	$65,867,818
Aug 31, 2026	$0.0007618	—	—	$0.0007372	3.23%	$81,884	$64,935,428
Aug 30, 2026	$0.0007652	—	—	$0.0007618	0.44%	$58,714	$67,100,274
Aug 29, 2026	$0.0007683	—	—	$0.0007652	0.40%	$108,858	$67,397,559
Aug 28, 2026	$0.0008472	—	—	$0.0007683	9.32%	$97,854	$67,670,215
Aug 27, 2026	$0.0006862	—	—	$0.0008472	23.46%	$174,965	$74,622,617
Aug 26, 2026	$0.0009164	—	—	$0.0006862	25.12%	$136,485	$60,440,826
Aug 25, 2026	$0.0009085	—	—	$0.0009164	0.88%	$24,087	$80,720,374
Aug 24, 2026	$0.0008340	—	—	$0.0009085	8.92%	$76,624	$80,017,388
Aug 23, 2026	$0.0008575	—	—	$0.0008340	2.74%	$87,019	$73,463,666
Aug 22, 2026	$0.0008251	—	—	$0.0008575	3.93%	$76,804	$75,531,255
Aug 21, 2026	$0.0009618	—	—	$0.0008251	14.21%	$213,556	$72,676,981
Aug 20, 2026	$0.0008289	—	—	$0.0009618	16.04%	$101,528	$84,719,574
Aug 19, 2026	$0.0008427	—	—	$0.0008289	1.65%	$94,599	$73,008,206
Aug 18, 2026	$0.0008245	—	—	$0.0008427	2.21%	$82,044	$74,229,308
Aug 17, 2026	$0.0008443	—	—	$0.0008245	2.35%	$95,994	$72,625,683
Aug 16, 2026	$0.0008302	—	—	$0.0008443	1.70%	$104,855	$74,371,236
Aug 15, 2026	$0.0008087	—	—	$0.0008302	2.66%	$84,696	$73,124,531
Aug 14, 2026	$0.0008002	—	—	$0.0008087	1.07%	$89,087	$71,231,140
Aug 13, 2026	$0.0007880	—	—	$0.0008002	1.55%	$97,747	$70,479,478
Aug 12, 2026	$0.0007922	—	—	$0.0007880	0.53%	$75,486	$78,796,830
Aug 11, 2026	$0.0008482	—	—	$0.0007922	6.60%	$99,117	$79,217,883
Aug 10, 2026	$0.0008154	—	—	$0.0008482	4.01%	$126,933	$84,815,067
Aug 9, 2026	$0.0009043	—	—	$0.0008154	9.83%	$132,153	$81,544,470
Aug 8, 2026	$0.0007088	—	—	$0.0009043	27.59%	$139,386	$90,434,761
Aug 7, 2026	$0.0005804	—	—	$0.0007088	22.12%	$85,854	$70,879,503
Aug 6, 2026	$0.0005596	—	—	$0.0005804	3.73%	$85,053	$58,043,154
Aug 5, 2026	$0.0005304	—	—	$0.0005596	5.51%	$59,853	$55,956,194
Aug 4, 2026	$0.0005166	—	—	$0.0005304	2.67%	$78,676	$53,035,859
Aug 3, 2026	$0.0005007	—	—	$0.0005166	3.17%	$77,989	$51,657,839
Aug 2, 2026	$0.0005008	—	—	$0.0005007	0.01%	$44,687	$50,072,860
Aug 1, 2026	$0.0005200	—	—	$0.0005008	3.69%	$66,124	$50,078,563
Jul 31, 2026	$0.0005115	—	—	$0.0005200	1.67%	$113,565	$51,997,811
Jul 30, 2026	$0.0004753	—	—	$0.0005115	7.60%	$108,319	$51,145,764
Jul 29, 2026	$0.0004525	—	—	$0.0004753	5.04%	$90,610	$47,532,128
Jul 28, 2026	$0.0004574	—	—	$0.0004525	1.08%	$194,380	$45,251,123
Jul 27, 2026	$0.0004183	—	—	$0.0004574	9.36%	$97,205	$45,743,678
Jul 26, 2026	$0.0004038	—	—	$0.0004183	3.58%	$78,384	$41,829,008
Jul 25, 2026	$0.0004029	—	—	$0.0004038	0.22%	$94,171	$40,384,842
Jul 24, 2026	$0.0003997	—	—	$0.0004029	0.82%	$137,194	$40,294,586
Jul 23, 2026	$0.0004011	—	—	$0.0003997	0.35%	$121,150	$39,967,202
Jul 22, 2026	$0.0003970	—	—	$0.0004011	1.03%	$114,521	$40,106,352
Jul 21, 2026	$0.0004026	—	—	$0.0003970	1.41%	$134,679	$39,695,758
Jul 20, 2026	$0.0004095	—	—	$0.0004026	1.67%	$122,631	$40,264,058
Jul 19, 2026	$0.0004101	—	—	$0.0004095	0.15%	$145,645	$40,946,399
Jul 18, 2026	$0.0004095	—	—	$0.0004101	0.14%	$182,434	$41,006,939
Jul 17, 2026	$0.0004143	—	—	$0.0004095	1.17%	$163,723	$40,950,220
Jul 16, 2026	$0.0004150	—	—	$0.0004143	0.16%	$150,415	$41,433,482
Jul 15, 2026	$0.0003831	—	—	$0.0004150	8.32%	$136,384	$41,500,258
Jul 14, 2026	$0.0003943	—	—	$0.0003831	2.82%	$202,504	$38,313,630
Jul 13, 2026	$0.0003813	—	—	$0.0003943	3.40%	$166,459	$39,426,367
Jul 12, 2026	$0.0004142	—	—	$0.0003813	7.94%	$167,043	$38,130,008
Jul 11, 2026	$0.0003994	—	—	$0.0004142	3.70%	$139,174	$41,417,337
Jul 10, 2026	$0.0003570	—	—	$0.0003994	11.87%	$160,169	$39,938,767
Jul 9, 2026	$0.0003866	—	—	$0.0003570	7.65%	$161,455	$28,886,759
Jul 8, 2026	$0.0003914	—	—	$0.0003866	1.23%	$165,049	$31,279,240
Jul 7, 2026	$0.0003871	—	—	$0.0003914	1.12%	$160,733	$31,668,717
Jul 6, 2026	$0.0003982	—	—	$0.0003871	2.78%	$106,318	$31,319,492
Jul 5, 2026	$0.0004033	—	—	$0.0003982	1.27%	$120,573	$32,216,508
Jul 4, 2026	$0.0003810	—	—	$0.0004033	5.86%	$123,302	$32,629,539
Jul 3, 2026	$0.0003677	—	—	$0.0003810	3.61%	$93,787	$30,824,046
Jul 2, 2026	$0.0003757	—	—	$0.0003677	2.15%	$84,612	$29,749,167
Jul 1, 2026	$0.0004213	—	—	$0.0003757	10.81%	$71,615	$30,401,712
Jun 30, 2026	$0.0004149	—	—	$0.0004213	1.54%	$110,400	$34,086,216
Jun 29, 2026	$0.0004313	—	—	$0.0004149	3.82%	$99,159	$41,488,476
Jun 28, 2026	$0.0004361	—	—	$0.0004313	1.09%	$105,978	$43,134,921
Jun 27, 2026	$0.0004456	—	—	$0.0004361	2.13%	$141,731	$43,609,390
Jun 26, 2026	$0.0004708	—	—	$0.0004456	5.35%	$122,772	$36,053,830
Jun 25, 2026	$0.0004211	—	—	$0.0004708	11.81%	$163,615	$38,093,186
Jun 24, 2026	$0.0004335	—	—	$0.0004211	2.86%	$73,864	$34,068,871
Jun 23, 2026	$0.0004299	—	—	$0.0004335	0.84%	$88,021	$35,071,933
Jun 22, 2026	$0.0004398	—	—	$0.0004299	2.26%	$81,001	$34,781,467
Jun 21, 2026	$0.0004308	—	—	$0.0004398	2.10%	$81,778	$35,587,039
Jun 20, 2026	$0.0004244	—	—	$0.0004308	1.50%	$85,070	$34,855,403
Jun 19, 2026	$0.0004338	—	—	$0.0004244	2.16%	$61,859	$34,487,672
Jun 18, 2026	$0.0004377	—	—	$0.0004338	0.90%	$62,648	$35,248,250
Jun 17, 2026	$0.0004371	—	—	$0.0004377	0.15%	$63,386	$35,567,371
Jun 16, 2026	$0.0004415	—	—	$0.0004371	1.01%	$51,564	$35,514,553
Jun 15, 2026	$0.0004302	—	—	$0.0004415	2.63%	$60,746	$35,877,801
Jun 14, 2026	$0.0004307	—	—	$0.0004302	0.11%	$60,687	$34,959,621
Jun 13, 2026	$0.0004278	—	—	$0.0004307	0.66%	$55,300	$34,997,388
Jun 12, 2026	$0.0004171	—	—	$0.0004278	2.57%	$67,270	$34,766,446
Jun 11, 2026	$0.0004225	—	—	$0.0004171	1.27%	$62,185	$33,893,959
Jun 10, 2026	$0.0004316	—	—	$0.0004225	2.12%	$56,338	$34,329,968
Jun 9, 2026	$0.0004128	—	—	$0.0004316	4.56%	$64,860	$35,075,301
Jun 8, 2026	$0.0004121	—	—	$0.0004128	0.17%	$53,983	$33,547,017
Jun 7, 2026	$0.0003873	—	—	$0.0004121	6.42%	$95,082	$33,489,254
Jun 6, 2026	$0.0004280	—	—	$0.0003873	9.51%	$85,152	$31,470,184
Jun 5, 2026	$0.0004460	—	—	$0.0004280	4.04%	$76,178	$34,777,375
Jun 4, 2026	$0.0004492	—	—	$0.0004460	0.71%	$64,987	$36,241,941
Jun 3, 2026	$0.0004607	—	—	$0.0004492	2.49%	$76,321	$36,500,500
Jun 2, 2026	$0.0004671	—	—	$0.0004607	1.37%	$63,516	$37,433,374
Jun 1, 2026	$0.0004675	—	—	$0.0004671	0.09%	$66,838	$37,954,589
May 31, 2026	$0.0004672	—	—	$0.0004675	0.07%	$68,603	$37,987,111
May 30, 2026	$0.0003983	—	—	$0.0004672	17.29%	$145,026	$37,962,429
May 29, 2026	$0.0004925	—	—	$0.0003983	19.13%	$102,795	$32,366,483
May 28, 2026	$0.0005342	—	—	$0.0004925	7.81%	$45,243	$5,164,865
May 27, 2026	$0.0005164	—	—	$0.0005342	3.45%	$31,090	$5,602,357
May 26, 2026	$0.0005455	—	—	$0.0005164	5.32%	$25,082	$5,415,750
May 25, 2026	$0.0005398	—	—	$0.0005455	1.05%	$24,072	$5,720,240
May 24, 2026	$0.0005041	—	—	$0.0005398	7.08%	$28,597	$5,660,905
May 23, 2026	$0.0005664	—	—	$0.0005041	11.00%	$37,253	$5,286,462
May 22, 2026	$0.0005448	—	—	$0.0005664	3.96%	$27,674	$5,940,075
May 21, 2026	$0.0005534	—	—	$0.0005448	1.55%	$27,201	$5,713,643
May 20, 2026	$0.0005429	—	—	$0.0005534	1.94%	$28,342	$5,803,863
May 19, 2026	$0.0005597	—	—	$0.0005429	3.00%	$22,233	$5,693,611
May 18, 2026	$0.0005663	—	—	$0.0005597	1.16%	$22,523	$5,869,721
May 17, 2026	$0.0005403	—	—	$0.0005663	4.82%	$24,011	$5,938,682
May 16, 2026	$0.0006153	—	—	$0.0005403	12.19%	$29,658	$5,665,846
May 15, 2026	$0.0006077	—	—	$0.0006153	1.26%	$24,356	$6,452,501
May 14, 2026	$0.0005848	—	—	$0.0006077	3.91%	$3,426	$6,372,445
May 13, 2026	$0.0006417	—	—	$0.0005848	8.86%	$3,259	$6,132,801
May 12, 2026	$0.0005952	—	—	$0.0006417	7.81%	$25,016	$6,729,046
May 11, 2026	$0.0005872	—	—	$0.0005952	1.36%	$23,454	$6,241,383
May 10, 2026	$0.0005972	—	—	$0.0005872	1.68%	$28,515	$6,157,741
May 9, 2026	$0.0005473	—	—	$0.0005972	9.13%	$6,792	$6,262,877
May 8, 2026	$0.0005953	—	—	$0.0005473	8.06%	$32,631	$5,739,131
May 7, 2026	$0.0005841	—	—	$0.0005953	1.91%	$26,904	$6,242,355
May 6, 2026	$0.0005807	—	—	$0.0005841	0.59%	$27,053	$6,125,205
May 5, 2026	$0.0005831	—	—	$0.0005807	0.42%	$21,803	$6,089,384
May 4, 2026	$0.0005777	—	—	$0.0005831	0.95%	$23,844	$6,115,320
May 3, 2026	$0.0005535	—	—	$0.0005777	4.37%	$27,108	$6,057,860
May 2, 2026	$0.0005096	—	—	$0.0005535	8.61%	$23,478	$5,804,002
May 1, 2026	$0.0005052	—	—	$0.0005096	0.87%	$21,299	$5,343,806
Apr 30, 2026	$0.0005378	—	—	$0.0005052	6.06%	$24,370	$5,297,791
Apr 29, 2026	$0.0005287	—	—	$0.0005378	1.72%	$23,398	$5,639,470
Apr 28, 2026	$0.0005400	—	—	$0.0005287	2.09%	$21,054	$5,544,144
Apr 27, 2026	$0.0005329	—	—	$0.0005400	1.34%	$20,487	$5,662,734
Apr 26, 2026	$0.0005321	—	—	$0.0005329	0.14%	$22,402	$5,587,988
Apr 25, 2026	$0.0005251	—	—	$0.0005321	1.33%	$22,693	$5,580,417
Apr 24, 2026	$0.0005455	—	—	$0.0005251	3.73%	$19,161	$5,507,080
Apr 23, 2026	$0.0005305	—	—	$0.0005455	2.83%	$20,165	$5,720,569
Apr 22, 2026	$0.0005307	—	—	$0.0005305	0.04%	$21,954	$43,107,641
Apr 21, 2026	$0.0005431	—	—	$0.0005307	2.28%	$21,788	$5,565,401
Apr 20, 2026	$0.0005557	—	—	$0.0005431	2.27%	$20,583	$5,695,460
Apr 19, 2026	$0.0005694	—	—	$0.0005557	2.40%	$21,693	$5,827,545
Apr 18, 2026	$0.0005530	—	—	$0.0005694	2.97%	$23,960	$5,971,007
Apr 17, 2026	$0.0005738	—	—	$0.0005530	3.64%	$20,638	$5,798,736
Apr 16, 2026	$0.0005698	—	—	$0.0005738	0.70%	$19,945	$6,017,475
Apr 15, 2026	$0.0005604	—	—	$0.0005698	1.68%	$23,158	$5,975,683
Apr 14, 2026	$0.0005561	—	—	$0.0005604	0.78%	$20,793	$5,876,863
Apr 13, 2026	$0.0005592	—	—	$0.0005561	0.57%	$23,125	$5,831,596
Apr 12, 2026	$0.0005618	—	—	$0.0005592	0.46%	$21,674	$5,864,776
Apr 11, 2026	$0.0005597	—	—	$0.0005618	0.38%	$21,258	$5,891,607
Apr 10, 2026	$0.0005583	—	—	$0.0005597	0.25%	$20,983	$5,869,157
Apr 9, 2026	$0.0005552	—	—	$0.0005583	0.55%	$18,589	$5,854,371
Apr 8, 2026	$0.0005558	—	—	$0.0005552	0.11%	$23,142	$5,821,765
Apr 7, 2026	$0.0005552	—	—	$0.0005558	0.11%	$21,623	$5,828,230
Apr 6, 2026	$0.0005659	—	—	$0.0005552	1.89%	$20,447	$5,821,882
Apr 5, 2026	$0.0005715	—	—	$0.0005659	0.98%	$25,582	$5,934,029
Apr 4, 2026	$0.0005391	—	—	$0.0005715	6.01%	$25,219	$5,992,737
Apr 3, 2026	$0.0005632	—	—	$0.0005391	4.28%	$23,889	$5,652,835
Apr 2, 2026	$0.0005723	—	—	$0.0005632	1.59%	$19,606	$5,905,832
Apr 1, 2026	$0.0005256	—	—	$0.0005723	8.89%	$36,933	$6,001,194
Mar 31, 2026	$0.0005730	—	—	$0.0005256	8.27%	$31,303	$5,511,432
Mar 30, 2026	$0.0005017	—	—	$0.0005730	14.22%	$52,078	$6,008,629
Mar 29, 2026	$0.0005471	—	—	$0.0005017	8.30%	$71,449	$5,260,541
Mar 28, 2026	$0.0005521	—	—	$0.0005471	0.90%	$62,667	$5,736,964
Mar 27, 2026	$0.0005753	—	—	$0.0005521	4.04%	$55,785	$5,788,927
Mar 26, 2026	$0.0006013	—	—	$0.0005753	4.32%	$39,762	$6,032,576
Mar 25, 2026	$0.0006020	—	—	$0.0006013	0.12%	$17,205	$6,305,011
Mar 24, 2026	$0.0006354	—	—	$0.0006020	5.26%	$26,150	$6,312,499
Mar 23, 2026	$0.0005984	—	—	$0.0006354	6.18%	$56,430	$6,662,690
Mar 22, 2026	$0.0006209	—	—	$0.0005984	3.62%	$17,643	$5,676,535
Mar 21, 2026	$0.0005908	—	—	$0.0006209	5.09%	$55,833	$5,889,633
Mar 20, 2026	$0.0006024	—	—	$0.0005908	1.92%	$25,614	$5,604,520
Mar 19, 2026	$0.0004714	—	—	$0.0006024	27.79%	$74,839	$5,714,256
Mar 18, 2026	$0.0007049	—	—	$0.0004714	33.13%	$121,172	$4,471,537
Mar 17, 2026	$0.0006834	—	—	$0.0007049	3.15%	$21,422	$6,687,004
Mar 16, 2026	$0.0006589	—	—	$0.0006834	3.72%	$86,332	$6,482,864
Mar 15, 2026	$0.0006565	—	—	$0.0006589	0.37%	$20,610	$6,250,182
Mar 14, 2026	$0.0006800	—	—	$0.0006565	3.45%	$32,358	$6,227,308
Mar 13, 2026	$0.0006781	—	—	$0.0006800	0.28%	$25,881	$6,449,937
Mar 12, 2026	$0.0006951	—	—	$0.0006781	2.46%	$19,877	$54,420,229
Mar 11, 2026	$0.0007190	—	—	$0.0006951	3.31%	$17,782	$6,594,051
Mar 10, 2026	$0.0006712	—	—	$0.0007190	7.11%	$12,789	$6,819,937
Mar 9, 2026	$0.0007519	—	—	$0.0006712	10.73%	$33,778	$6,367,367
Mar 8, 2026	$0.0007625	—	—	$0.0007519	1.39%	$26,687	$7,132,391
Mar 7, 2026	$0.0007162	—	—	$0.0007625	6.46%	$27,248	$7,232,627
Mar 6, 2026	$0.0007746	—	—	$0.0007162	7.54%	$17,291	$6,794,002
Mar 5, 2026	$0.0006142	—	—	$0.0007746	26.11%	$41,992	$7,347,764
Mar 4, 2026	$0.0006199	—	—	$0.0006142	0.92%	$23,070	$5,826,403
Mar 3, 2026	$0.0005710	—	—	$0.0006199	8.56%	$32,328	$5,880,425
Mar 2, 2026	$0.0006112	—	—	$0.0005710	6.57%	$19,273	$5,416,526
Mar 1, 2026	$0.0005951	—	—	$0.0006112	2.71%	$19,931	$5,797,611
Feb 28, 2026	$0.0006135	—	—	$0.0005951	3.01%	$22,557	$5,644,747
Feb 27, 2026	$0.0005958	—	—	$0.0006135	2.97%	$20,184	$5,819,756
Feb 26, 2026	$0.0006017	—	—	$0.0005958	0.98%	$5,569	$5,651,831
Feb 25, 2026	$0.0005984	—	—	$0.0006017	0.56%	$2,822	$5,707,980
Feb 24, 2026	$0.0005666	—	—	$0.0005984	5.60%	$1,956	$5,675,950
Feb 23, 2026	$0.0005801	—	—	$0.0005666	2.33%	$2,678	$5,374,797
Feb 22, 2026	$0.0006884	—	—	$0.0005801	15.73%	$13,306	$5,502,758
Feb 21, 2026	$0.0005901	—	—	$0.0006884	16.65%	$15,909	$6,529,849
Feb 20, 2026	$0.0006011	—	—	$0.0005901	1.83%	$11,087	$5,597,737
Feb 19, 2026	$0.0005769	—	—	$0.0006011	4.18%	$4,126	$5,701,811
Feb 18, 2026	$0.0005847	—	—	$0.0005769	1.33%	$3,399	$5,472,838
Feb 17, 2026	$0.0006039	—	—	$0.0005847	3.18%	$10,334	$5,546,458
Feb 16, 2026	$0.0005329	—	—	$0.0006039	13.33%	$4,528	$5,728,503
Feb 15, 2026	$0.0005359	—	—	$0.0005329	0.56%	$3,720	$5,054,644
Feb 14, 2026	$0.0005441	—	—	$0.0005359	1.52%	$4,393	$5,083,210
Feb 13, 2026	$0.0004644	—	—	$0.0005441	17.16%	$1,703	$5,161,727
Feb 12, 2026	$0.0005193	—	—	$0.0004644	10.57%	$2,467	$4,405,646
Feb 11, 2026	$0.0005336	—	—	$0.0005193	2.68%	$2,253	$41,680,803
Feb 10, 2026	$0.0005533	—	—	$0.0005336	3.56%	$14,201	$42,826,679
Feb 9, 2026	$0.0005696	—	—	$0.0005533	2.86%	$4,298	$5,248,526
Feb 8, 2026	$0.0005063	—	—	$0.0005696	12.50%	$8,571	$5,402,944
Feb 7, 2026	$0.0005527	—	—	$0.0005063	8.39%	$13,920	$4,802,704
Feb 6, 2026	$0.0005698	—	—	$0.0005527	3.01%	$16,876	$5,242,526
Feb 5, 2026	$0.0005775	—	—	$0.0005698	1.32%	$14,318	$5,405,243
Feb 4, 2026	$0.0007261	—	—	$0.0005775	20.47%	$79,770	$5,477,621
Feb 3, 2026	$0.0006733	—	—	$0.0007261	7.84%	$9,294	$6,887,860
Feb 2, 2026	$0.0006239	—	—	$0.0006733	7.92%	$29,721	$6,387,083
Feb 1, 2026	$0.0007667	—	—	$0.0006239	18.62%	$12,113	$5,918,264
Jan 31, 2026	$0.0007492	—	—	$0.0007667	2.33%	$2,543	$7,272,402
Jan 30, 2026	$0.0008452	—	—	$0.0007492	11.36%	$7,554	$7,106,507
Jan 29, 2026	$0.0007384	—	—	$0.0008452	14.46%	$5,405	$8,016,999
Jan 28, 2026	$0.0006879	—	—	$0.0007384	7.33%	$919	$7,004,181
Jan 27, 2026	$0.0007593	—	—	$0.0006879	9.39%	$6,265	$6,525,611
Jan 26, 2026	$0.0007288	—	—	$0.0007593	4.17%	$18,094	$7,202,245
Jan 25, 2026	$0.0005853	—	—	$0.0007288	24.53%	$22,088	$6,913,707
Jan 24, 2026	$0.0006133	—	—	$0.0005853	4.57%	$3,713	$5,551,746
Jan 23, 2026	$0.0005130	—	—	$0.0006133	19.55%	$6,118	$5,817,624
Jan 22, 2026	$0.0005886	—	—	$0.0005130	12.85%	$4,326	$4,866,262
Jan 21, 2026	$0.0006160	—	—	$0.0005886	4.44%	$1,945	$5,583,647
Jan 20, 2026	$0.0006480	—	—	$0.0006160	4.94%	$3,064	$5,843,042
Jan 19, 2026	$0.0005941	—	—	$0.0006480	9.07%	$4,031	$6,146,881
Jan 18, 2026	$0.0006013	—	—	$0.0005941	1.19%	$824	$47,684,791
Jan 17, 2026	$0.0006165	—	—	$0.0006013	2.47%	$6,035	$5,703,772
Jan 16, 2026	$0.0006486	—	—	$0.0006165	4.94%	$3,841	$5,848,432
Jan 15, 2026	$0.0006461	—	—	$0.0006486	0.37%	$448	$6,152,177
Jan 14, 2026	$0.0006190	—	—	$0.0006461	4.39%	$1,864	$6,129,204
Jan 13, 2026	$0.0006265	—	—	$0.0006190	1.20%	$1,146	$5,871,585
Jan 12, 2026	$0.0006705	—	—	$0.0006265	6.57%	$16,502	$5,942,707
Jan 11, 2026	$0.0007038	—	—	$0.0006705	4.73%	$18,994	$6,360,283
Jan 10, 2026	$0.0007158	—	—	$0.0007038	1.68%	$4,856	$6,676,058
Jan 9, 2026	$0.0007103	—	—	$0.0007158	0.78%	$1,124	$6,790,059
Jan 8, 2026	$0.0007102	—	—	$0.0007103	0.02%	$6,102	$6,737,763
Jan 7, 2026	$0.0007259	—	—	$0.0007102	2.16%	$3,795	$6,736,421
Jan 6, 2026	$0.0008076	—	—	$0.0007259	10.12%	$34,321	$6,885,429
Jan 5, 2026	$0.0008028	—	—	$0.0008076	0.60%	$10,135	$7,660,830
Jan 4, 2026	$0.0008394	—	—	$0.0008028	4.36%	$18,813	$7,615,348
Jan 3, 2026	$0.0009099	—	—	$0.0008394	7.75%	$60,287	$7,962,339
Jan 2, 2026	$0.0009746	—	—	$0.0009099	6.64%	$22,348	$8,630,822
Jan 1, 2026	$0.0009207	—	—	$0.0009746	5.85%	$65,969	$9,244,878
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

O zgodovinskih podatkih 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.