Market Cap $4.46T
0.73%
Volume 24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
Coins
33.322
+12
Exchanges
885
Last update
46 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $6.722 | $6.105 | $6.722 | $6.169 | $151,329 | $23,635,078 |
| Oct-02 2025 | $6.231 | $6.063 | $6.469 | $6.469 | $174,615 | $21,910,285 |
| Oct-01 2025 | $6.165 | $5.988 | $6.317 | $6.080 | $186,831 | $21,677,895 |
| Sep-30 2025 | $6.069 | $6.060 | $6.317 | $6.291 | $188,704 | $21,339,063 |
| Sep-29 2025 | $6.246 | $6.041 | $6.279 | $6.279 | $389,015 | $21,960,952 |
| Sep-28 2025 | $6.281 | $5.548 | $6.281 | $5.558 | $433,715 | $22,086,892 |
| Sep-27 2025 | $5.622 | $5.576 | $6.372 | $6.372 | $509,327 | $19,768,938 |
| Sep-26 2025 | $6.390 | $6.338 | $7.107 | $7.107 | $374,762 | $22,467,241 |
| Sep-25 2025 | $7.081 | $6.892 | $7.164 | $7.047 | $648,115 | $24,899,745 |
| Sep-24 2025 | $7.049 | $7.049 | $7.715 | $7.108 | $774,112 | $24,787,103 |
| Sep-23 2025 | $7.108 | $7.108 | $7.634 | $7.262 | $712,205 | $24,992,330 |
| Sep-22 2025 | $7.280 | $7.198 | $7.889 | $7.813 | $783,730 | $25,598,295 |
| Sep-21 2025 | $7.836 | $7.748 | $8.296 | $8.295 | $523,658 | $27,551,822 |
| Sep-20 2025 | $8.302 | $8.262 | $8.442 | $8.442 | $485,111 | $29,192,091 |
| Sep-19 2025 | $8.510 | $8.510 | $8.853 | $8.853 | $605,823 | $29,922,615 |