Market Cap $4.11T 1.98%
Volume 24h $214.14B 7.68%
BTC % 55.14% -0.23%
ETH % 11.94% 1.17%
Coins 33.517
Exchanges 885
Last update 34 Seconds ago
AO AO

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
Oct-25 2025 $4.0251 $4.0251 $4.2212 $4.2212 $165,074 $14,152,154
Oct-24 2025 $4.2343 $4.2322 $4.6857 $4.5414 $159,576 $14,887,577
Oct-23 2025 $4.5955 $4.5907 $4.9143 $4.6371 $195,500 $16,157,476
Oct-22 2025 $4.6529 $4.6529 $5.156 $5.098 $179,223 $16,359,480
Oct-21 2025 $5.109 $5.084 $5.502 $5.386 $212,119 $17,963,369
Oct-20 2025 $5.383 $5.383 $5.648 $5.648 $134,844 $18,928,638
Oct-19 2025 $5.711 $5.494 $5.727 $5.581 $141,505 $20,080,714
Oct-18 2025 $5.603 $5.552 $5.807 $5.735 $138,007 $19,702,203
Oct-17 2025 $5.731 $5.314 $5.844 $5.799 $214,232 $20,152,046
Oct-16 2025 $5.787 $5.784 $6.069 $6.063 $185,417 $20,349,412
Oct-15 2025 $6.057 $6.019 $6.193 $6.065 $151,823 $21,296,251
Oct-14 2025 $6.070 $5.455 $6.256 $6.237 $174,546 $21,342,904
Oct-13 2025 $6.079 $5.762 $6.095 $6.082 $136,851 $21,374,317
Oct-12 2025 $6.083 $5.364 $6.083 $5.579 $246,825 $21,388,781
Oct-11 2025 $5.513 $5.302 $5.597 $5.302 $242,988 $19,386,660

Historical and market price analysis of AO (AO), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 219 days, from day 03-21-2025.