Cap Mercado $2.75T
-3.35%
Volume 24h $329.79B
15.23%
BTC % 54.93%
-0.67%
ETH % 9.75%
-1.02%
Moedas
34.191
+7
Trocas
885
Última atualização
8 Segundos atrás
Preços históricos de AO (AO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Jan-26 2026 | $6.149 | $5.840 | $6.501 | $5.972 | $4,056,935 | $21,621,368 |
| Jan-25 2026 | $5.779 | $5.019 | $6.611 | $6.448 | $3,843,553 | $20,320,394 |
| Jan-24 2026 | $6.584 | $6.214 | $7.248 | $6.694 | $1,022,416 | $23,151,121 |
| Jan-23 2026 | $6.899 | $5.021 | $9.253 | $9.110 | $4,099,299 | $24,258,212 |
| Jan-22 2026 | $9.126 | $8.522 | $9.542 | $8.522 | $3,988,887 | $32,087,106 |
| Jan-21 2026 | $7.735 | $5.034 | $11.23 | $11.23 | $6,419,594 | $27,199,179 |
| Jan-20 2026 | $5.037 | $5.022 | $13.80 | $6.926 | $6,761,477 | $17,712,144 |