Market Cap $2.25T
1.19%
Volume 24h $69.32B
-1.42%
BTC % 58.9922%
0.52%
ETH % 10.2796%
0.05%
Coins
34.665
Exchanges
204
Live
AO (AO) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of AO (AO) in USD Dollar. This table shows 487 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $2.1150 | $2.0980 | $2.1170 | $2.1050 | $148,512 | $15,077,085 |
| Jul-19 2026 | $2.1050 | $2.0850 | $2.1050 | $2.0930 | $149,779 | $14,978,063 |
| Jul-18 2026 | $2.0940 | $2.0800 | $2.1000 | $2.0960 | $146,404 | $14,899,793 |
| Jul-17 2026 | $2.0960 | $1.9002 | $2.1040 | $1.9882 | $144,364 | $14,900,205 |
| Jul-16 2026 | $1.9882 | $1.9872 | $2.1431 | $2.0856 | $2,799,538 | $14,121,001 |
| Jul-15 2026 | $2.0857 | $1.9803 | $2.2170 | $2.0290 | $2,623,649 | $14,799,800 |
| Jul-14 2026 | $2.0280 | $1.9980 | $2.0330 | $2.0000 | $165,392 | $13,411,444 |
| Jul-13 2026 | $2.0000 | $1.9970 | $2.0130 | $1.9990 | $170,154 | $13,226,276 |
| Jul-12 2026 | $1.9990 | $1.8457 | $2.0120 | $2.0120 | $179,232 | $13,219,663 |
| Jul-11 2026 | $2.0120 | $1.8480 | $2.0210 | $2.0099 | $149,738 | $13,305,634 |
| Jul-10 2026 | $2.0099 | $1.5875 | $2.0200 | $1.9093 | $174,233 | $13,292,407 |
| Jul-09 2026 | $1.9093 | $1.9054 | $1.9191 | $1.9056 | $2,324,654 | $12,626,948 |
| Jul-08 2026 | $1.9055 | $1.9032 | $1.9708 | $1.9195 | $3,012,628 | $12,601,784 |
| Jul-07 2026 | $1.9193 | $1.8868 | $1.9193 | $1.8886 | $2,449,918 | $12,692,951 |
| Jul-06 2026 | $1.8886 | $1.8807 | $1.8908 | $1.8824 | $5,559,838 | $12,490,099 |