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) 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 |