Market Cap $2.45T
-2.06%
Volume 24h $216.02B
-4.65%
BTC % 54.31%
0.05%
ETH % 9.51%
-1.26%
Coins
34.219
+7
Exchanges
885
Last update
37 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 |
|---|---|---|---|---|---|---|
| Feb-10 2026 | $3.8545 | $3.7181 | $4.1872 | $4.1872 | $1,046,003 | $13,552,360 |
| Feb-09 2026 | $3.7313 | $3.3307 | $3.9687 | $3.8760 | $1,698,595 | $13,119,097 |
| Feb-08 2026 | $3.8743 | $3.8504 | $3.9371 | $3.9371 | $765,753 | $13,622,071 |
| Feb-07 2026 | $3.9505 | $3.9077 | $4.3222 | $4.1956 | $738,915 | $13,889,962 |
| Feb-06 2026 | $4.1889 | $3.9184 | $5.510 | $5.510 | $1,468,289 | $14,727,899 |
| Feb-05 2026 | $5.505 | $3.7843 | $5.931 | $5.928 | $3,691,840 | $19,355,764 |
| Feb-04 2026 | $5.928 | $4.1084 | $6.151 | $5.898 | $7,982,587 | $20,844,654 |
| Feb-03 2026 | $5.796 | $4.1290 | $6.253 | $6.138 | $2,527,401 | $20,379,395 |
| Feb-02 2026 | $6.242 | $4.0672 | $6.528 | $6.125 | $3,601,149 | $21,949,788 |
| Feb-01 2026 | $4.0430 | $4.0430 | $6.946 | $6.267 | $2,563,434 | $14,215,052 |
| Jan-31 2026 | $5.893 | $4.2732 | $6.452 | $6.452 | $2,838,749 | $20,721,556 |
| Jan-30 2026 | $6.683 | $4.2586 | $6.884 | $6.671 | $2,526,915 | $23,497,418 |
| Jan-29 2026 | $6.777 | $6.460 | $7.510 | $6.460 | $3,004,207 | $23,827,798 |
| Jan-28 2026 | $6.498 | $4.5195 | $7.357 | $5.677 | $2,513,493 | $22,849,128 |
| Jan-27 2026 | $5.561 | $4.4920 | $6.413 | $6.413 | $1,929,740 | $19,553,540 |