Market Cap $3.57T
0.79%
Volume 24h $236.34B
-15.06%
BTC % 59.5%
0.21%
ETH % 8.59%
-0.46%
Coins
31.899
+19
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| May-20 2025 | $13.52 | $13.19 | $13.99 | $13.67 | $2,224,091 | $47,562,590 |
| May-19 2025 | $13.72 | $13.20 | $14.32 | $14.32 | $2,518,008 | $48,267,241 |
| May-18 2025 | $14.23 | $13.58 | $14.82 | $13.58 | $3,167,976 | $50,055,034 |
| May-17 2025 | $13.71 | $13.27 | $14.42 | $14.40 | $2,767,483 | $48,231,403 |
| May-16 2025 | $14.16 | $14.16 | $14.95 | $14.70 | $2,811,176 | $49,799,877 |
| May-15 2025 | $14.75 | $14.43 | $15.67 | $15.64 | $3,037,825 | $51,871,580 |
| May-14 2025 | $15.71 | $15.09 | $16.68 | $16.19 | $3,075,554 | $55,256,894 |
| May-13 2025 | $16.04 | $14.77 | $16.20 | $16.13 | $3,004,603 | $56,422,791 |
| May-12 2025 | $16.30 | $15.97 | $16.61 | $16.38 | $3,082,050 | $57,328,703 |
| May-11 2025 | $16.38 | $15.19 | $16.49 | $16.26 | $3,402,677 | $57,607,468 |
| May-10 2025 | $16.04 | $14.21 | $16.54 | $14.41 | $3,347,055 | $56,405,344 |
| May-09 2025 | $14.22 | $13.83 | $14.41 | $13.89 | $3,054,334 | $50,015,000 |
| May-08 2025 | $13.99 | $12.98 | $14.09 | $12.98 | $3,039,717 | $49,194,515 |
| May-07 2025 | $12.89 | $12.89 | $13.46 | $13.37 | $2,687,846 | $45,344,708 |
| May-06 2025 | $13.26 | $12.93 | $13.50 | $13.50 | $2,683,999 | $46,638,260 |