Market Cap $3.31T
-0.47%
Volume 24h $251.22B
8.73%
BTC % 60.98%
-0.62%
ETH % 8.28%
0.48%
Coins
32.216
+5
Exchanges
885
Last update
3 Minutes ago
AO (AO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $14.00 | $13.97 | $14.07 | $14.07 | $3,066,432 | $49,227,211 |
| Jun-21 2025 | $14.00 | $14.00 | $14.14 | $14.13 | $3,497,918 | $49,251,371 |
| Jun-20 2025 | $14.13 | $14.05 | $14.29 | $14.09 | $3,059,405 | $49,692,675 |
| Jun-19 2025 | $14.11 | $14.00 | $14.41 | $14.41 | $3,423,489 | $49,614,749 |
| Jun-18 2025 | $14.43 | $14.09 | $14.48 | $14.30 | $3,732,996 | $50,742,036 |
| Jun-17 2025 | $14.52 | $14.25 | $16.01 | $15.67 | $3,413,991 | $51,079,247 |
| Jun-16 2025 | $16.02 | $16.02 | $16.80 | $16.42 | $3,267,650 | $56,346,635 |
| Jun-15 2025 | $16.30 | $16.04 | $16.51 | $16.26 | $3,173,245 | $57,329,337 |
| Jun-14 2025 | $16.26 | $16.18 | $16.85 | $16.66 | $3,148,912 | $57,174,439 |
| Jun-13 2025 | $17.06 | $16.66 | $19.73 | $19.04 | $5,109,472 | $60,011,766 |
| Jun-12 2025 | $19.24 | $17.52 | $19.81 | $18.83 | $22,825,397 | $67,651,112 |
| Jun-11 2025 | $18.67 | $15.07 | $20.80 | $15.07 | $46,400,233 | $65,645,201 |
| Jun-10 2025 | $15.21 | $14.78 | $16.10 | $15.01 | $5,667,967 | $53,506,765 |
| Jun-09 2025 | $15.02 | $13.99 | $15.11 | $13.99 | $13,535,431 | $52,842,007 |
| Jun-08 2025 | $14.05 | $13.87 | $14.27 | $14.08 | $20,262,826 | $49,415,619 |