ALEO
ALEO
Rank #385
$0.1523
Updated 2 months ago
Market Cap
$106.38M
24h Volume
$4.89M
Avg Volume (6m)
$12.66M
24h High/Low
$0.1651
$0.1518
$0.1518
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Andreessen Horowitz (a16z) Portfolio
Made in USA
BNB Chain Ecosystem
Infrastructure
Privacy
Zero Knowledge (ZK)
Binance Alpha Spotlight
Privacy Blockchain
Chains
Binance Smart Chain
0x6cfffa5bfd4277a...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1523 | $0.1651 | $0.1518 | $0.1523 | $4.89M | $106.38M |
| Dec 2, 2025 | $0.1469 | $0.1634 | $0.1442 | $0.1588 | $3.66M | $106.77M |
| Dec 1, 2025 | $0.1602 | $0.1602 | $0.1457 | $0.1474 | $4.54M | $103.59M |
| Nov 30, 2025 | $0.1664 | $0.1664 | $0.1602 | $0.1602 | $2.45M | $113.74M |
| Nov 29, 2025 | $0.1723 | $0.1727 | $0.1664 | $0.1676 | $2.43M | $117.30M |
| Nov 28, 2025 | $0.1743 | $0.1743 | $0.1712 | $0.1719 | $2.69M | $118.40M |
| Nov 27, 2025 | $0.1731 | $0.1773 | $0.1706 | $0.1744 | $3.51M | $118.53M |
| Nov 26, 2025 | $0.1719 | $0.1773 | $0.1699 | $0.1716 | $4.07M | $117.15M |
| Nov 25, 2025 | $0.1775 | $0.1775 | $0.1688 | $0.1692 | $3.35M | $115.97M |
| Nov 24, 2025 | $0.1801 | $0.1809 | $0.1774 | $0.1795 | $3.00M | $121.21M |
| Nov 23, 2025 | $0.1672 | $0.1873 | $0.1672 | $0.1802 | $3.33M | $120.74M |
| Nov 22, 2025 | $0.1686 | $0.1711 | $0.1627 | $0.1679 | $4.79M | $111.95M |
| Nov 21, 2025 | $0.1728 | $0.1798 | $0.1651 | $0.1651 | $4.81M | $115.76M |
| Nov 20, 2025 | $0.1821 | $0.1834 | $0.1712 | $0.1729 | $3.30M | $119.12M |
| Nov 19, 2025 | $0.1850 | $0.1852 | $0.1782 | $0.1800 | $3.69M | $120.23M |
| Nov 18, 2025 | $0.1814 | $0.1875 | $0.1734 | $0.1855 | $5.37M | $119.32M |
| Nov 17, 2025 | $0.1925 | $0.1925 | $0.1809 | $0.1815 | $5.03M | $123.61M |
| Nov 16, 2025 | $0.1910 | $0.1973 | $0.1879 | $0.1931 | $5.68M | $125.24M |
| Nov 15, 2025 | $0.1887 | $0.2038 | $0.1844 | $0.1904 | $7.14M | $127.56M |
| Nov 14, 2025 | $0.2090 | $0.2112 | $0.1891 | $0.1891 | $6.60M | $130.93M |
| Nov 13, 2025 | $0.2248 | $0.2275 | $0.2080 | $0.2080 | $5.52M | $144.08M |
| Nov 12, 2025 | $0.2315 | $0.2363 | $0.2221 | $0.2260 | $5.42M | $148.83M |
| Nov 11, 2025 | $0.2361 | $0.2373 | $0.2276 | $0.2361 | $5.75M | $150.76M |
| Nov 10, 2025 | $0.2477 | $0.2477 | $0.2477 | $0.2477 | $7.08M | $158.37M |
| Nov 9, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $7.03M | $155.41M |
| Nov 8, 2025 | $0.2568 | $0.2568 | $0.2568 | $0.2568 | $19.28M | $162.72M |
| Nov 7, 2025 | $0.2979 | $0.2979 | $0.2979 | $0.2979 | $16.99M | $191.35M |
| Nov 6, 2025 | $0.2269 | $0.2269 | $0.2269 | $0.2269 | $12.18M | $143.18M |
| Nov 5, 2025 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $10.93M | $151.19M |
| Nov 4, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $9.07M | $146.92M |
| Nov 3, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $7.54M | $159.75M |
| Nov 2, 2025 | $0.2533 | $0.2533 | $0.2533 | $0.2533 | $5.78M | $156.83M |
| Nov 1, 2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $4.54M | $147.89M |
| Oct 31, 2025 | $0.2324 | $0.2324 | $0.2324 | $0.2324 | $6.07M | $142.70M |
| Oct 30, 2025 | $0.2530 | $0.2530 | $0.2530 | $0.2530 | $4.79M | $154.88M |
| Oct 29, 2025 | $0.2518 | $0.2518 | $0.2518 | $0.2518 | $6.72M | $153.34M |
| Oct 28, 2025 | $0.2712 | $0.2712 | $0.2712 | $0.2712 | $8.42M | $164.39M |
| Oct 27, 2025 | $0.2729 | $0.2729 | $0.2729 | $0.2729 | $5.45M | $164.67M |
| Oct 26, 2025 | $0.2672 | $0.2672 | $0.2672 | $0.2672 | $4.64M | $160.70M |
| Oct 25, 2025 | $0.2627 | $0.2627 | $0.2627 | $0.2627 | $5.30M | $157.19M |
| Oct 24, 2025 | $0.2575 | $0.2575 | $0.2575 | $0.2575 | $5.53M | $153.61M |
| Oct 23, 2025 | $0.2597 | $0.2597 | $0.2597 | $0.2597 | $7.00M | $154.15M |
| Oct 22, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $7.11M | $149.20M |
| Oct 21, 2025 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $6.73M | $158.47M |
| Oct 20, 2025 | $0.2802 | $0.2802 | $0.2802 | $0.2802 | $7.88M | $164.71M |
| Oct 19, 2025 | $0.2772 | $0.2772 | $0.2772 | $0.2772 | $11.29M | $161.77M |
| Oct 18, 2025 | $0.2349 | $0.2349 | $0.2349 | $0.2349 | $8.97M | $136.69M |
| Oct 17, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $8.43M | $128.37M |
| Oct 16, 2025 | $0.2302 | $0.2302 | $0.2302 | $0.2302 | $8.18M | $132.60M |
| Oct 15, 2025 | $0.2519 | $0.2519 | $0.2519 | $0.2519 | $14.03M | $144.46M |
| Oct 14, 2025 | $0.2807 | $0.2807 | $0.2807 | $0.2807 | $16.50M | $160.16M |
| Oct 13, 2025 | $0.2846 | $0.2846 | $0.2846 | $0.2846 | $25.60M | $161.68M |
| Oct 12, 2025 | $0.2778 | $0.2778 | $0.2778 | $0.2778 | $39.00M | $157.11M |
| Oct 11, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $47.30M | $163.98M |
| Oct 10, 2025 | $0.3564 | $0.3564 | $0.3564 | $0.3564 | $49.73M | $200.39M |
| Oct 9, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $53.00M | $172.63M |
| Oct 8, 2025 | $0.3447 | $0.3447 | $0.3447 | $0.3447 | $106.02M | $191.25M |
| Oct 7, 2025 | $0.3682 | $0.3682 | $0.3682 | $0.3682 | $213.41M | $203.77M |
| Oct 6, 2025 | $0.2728 | $0.2728 | $0.2728 | $0.2728 | $311.50M | $150.17M |
| Oct 5, 2025 | $0.2634 | $0.2634 | $0.2634 | $0.2634 | $4.36M | $144.56M |
| Oct 4, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $5.92M | $138.99M |
| Oct 3, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $6.49M | $129.72M |
| Oct 2, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $3.33M | $122.69M |
| Oct 1, 2025 | $0.2249 | $0.2249 | $0.2249 | $0.2249 | $3.23M | $120.66M |
| Sep 30, 2025 | $0.2172 | $0.2172 | $0.2172 | $0.2172 | $3.56M | $116.89M |
| Sep 29, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $3.41M | $118.79M |
| Sep 28, 2025 | $0.2259 | $0.2259 | $0.2259 | $0.2259 | $2.92M | $119.75M |
| Sep 27, 2025 | $0.2180 | $0.2180 | $0.2180 | $0.2180 | $3.17M | $115.01M |
| Sep 26, 2025 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $4.15M | $110.42M |
| Sep 25, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $2.89M | $111.61M |
| Sep 24, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $3.39M | $111.35M |
| Sep 23, 2025 | $0.2016 | $0.2016 | $0.2016 | $0.2016 | $5.19M | $104.21M |
| Sep 22, 2025 | $0.2236 | $0.2236 | $0.2236 | $0.2236 | $978.27K | $115.13M |
| Sep 21, 2025 | $0.2227 | $0.2227 | $0.2227 | $0.2227 | $3.21M | $114.05M |
| Sep 20, 2025 | $0.2249 | $0.2249 | $0.2249 | $0.2249 | $3.35M | $114.62M |
| Sep 19, 2025 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $4.48M | $113.82M |
| Sep 18, 2025 | $0.2350 | $0.2350 | $0.2350 | $0.2350 | $3.73M | $118.51M |
| Sep 17, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $5.79M | $119.13M |
| Sep 16, 2025 | $0.2425 | $0.2425 | $0.2425 | $0.2425 | $4.89M | $114.48M |
| Sep 15, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $10.53M | $117.62M |
| Sep 14, 2025 | $0.2393 | $0.2393 | $0.2393 | $0.2393 | $4.29M | $112.97M |
| Sep 13, 2025 | $0.2365 | $0.2365 | $0.2365 | $0.2365 | $3.61M | $111.73M |
| Sep 12, 2025 | $0.2372 | $0.2372 | $0.2372 | $0.2372 | $2.83M | $111.92M |
| Sep 11, 2025 | $0.2394 | $0.2394 | $0.2394 | $0.2394 | $3.73M | $112.48M |
| Sep 10, 2025 | $0.2329 | $0.2329 | $0.2329 | $0.2329 | $3.93M | $110.00M |
| Sep 9, 2025 | $0.2337 | $0.2337 | $0.2337 | $0.2337 | $3.85M | $110.38M |
| Sep 8, 2025 | $0.2378 | $0.2378 | $0.2378 | $0.2378 | $2.20M | $112.65M |
| Sep 7, 2025 | $0.2393 | $0.2393 | $0.2393 | $0.2393 | $1.70M | $112.73M |
| Sep 6, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $3.48M | $117.19M |
| Sep 5, 2025 | $0.2471 | $0.2471 | $0.2471 | $0.2471 | $2.42M | $116.31M |
| Sep 4, 2025 | $0.2464 | $0.2464 | $0.2464 | $0.2464 | $3.27M | $116.03M |
| Sep 3, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $2.96M | $121.10M |
| Sep 2, 2025 | $0.2615 | $0.2615 | $0.2615 | $0.2615 | $2.76M | $122.75M |
| Sep 1, 2025 | $0.2606 | $0.2606 | $0.2606 | $0.2606 | $2.01M | $122.17M |
| Aug 31, 2025 | $0.2646 | $0.2646 | $0.2646 | $0.2646 | $2.51M | $123.79M |
| Aug 30, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $3.47M | $125.72M |
| Aug 29, 2025 | $0.2673 | $0.2673 | $0.2673 | $0.2673 | $3.50M | $124.70M |
| Aug 28, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $4.23M | $127.19M |
| Aug 27, 2025 | $0.2844 | $0.2844 | $0.2844 | $0.2844 | $5.06M | $132.12M |
| Aug 26, 2025 | $0.2645 | $0.2645 | $0.2645 | $0.2645 | $7.40M | $122.85M |
| Aug 25, 2025 | $0.2732 | $0.2732 | $0.2732 | $0.2732 | $5.22M | $126.58M |
| Aug 24, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $3.42M | $119.64M |
| Aug 23, 2025 | $0.2553 | $0.2553 | $0.2553 | $0.2553 | $5.77M | $117.86M |
| Aug 22, 2025 | $0.2479 | $0.2479 | $0.2479 | $0.2479 | $2.64M | $114.42M |
| Aug 21, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $3.82M | $115.78M |
| Aug 20, 2025 | $0.2473 | $0.2473 | $0.2473 | $0.2473 | $4.13M | $113.79M |
| Aug 19, 2025 | $0.2544 | $0.2544 | $0.2544 | $0.2544 | $6.11M | $116.87M |
| Aug 18, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $5.57M | $119.64M |
| Aug 17, 2025 | $0.2503 | $0.2503 | $0.2503 | $0.2503 | $4.78M | $114.68M |
| Aug 16, 2025 | $0.2489 | $0.2489 | $0.2489 | $0.2489 | $3.00M | $113.84M |