ALEO
ALEO
Rank #385
$0.2361
Updated 7 days ago
Market Cap
$150.76M
24h Volume
$5.75M
Avg Volume (6m)
$10.58M
24h High/Low
$0.2373
$0.2276
$0.2276
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | $0.2494 | $0.2494 | $0.2494 | $0.2494 | $3.52M | $114.03M |
| Aug 14, 2025 | $0.2653 | $0.2653 | $0.2653 | $0.2653 | $6.99M | $120.94M |
| Aug 13, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $3.50M | $114.34M |
| Aug 12, 2025 | $0.2523 | $0.2523 | $0.2523 | $0.2523 | $7.07M | $114.76M |
| Aug 11, 2025 | $0.2564 | $0.2564 | $0.2564 | $0.2564 | $5.44M | $116.32M |
| Aug 10, 2025 | $0.2620 | $0.2620 | $0.2620 | $0.2620 | $5.84M | $118.47M |
| Aug 9, 2025 | $0.2654 | $0.2654 | $0.2654 | $0.2654 | $7.52M | $120.02M |
| Aug 8, 2025 | $0.2706 | $0.2706 | $0.2706 | $0.2706 | $7.00M | $121.98M |
| Aug 7, 2025 | $0.2615 | $0.2615 | $0.2615 | $0.2615 | $6.69M | $117.71M |
| Aug 6, 2025 | $0.2638 | $0.2638 | $0.2638 | $0.2638 | $4.66M | $118.55M |
| Aug 5, 2025 | $0.2702 | $0.2702 | $0.2702 | $0.2702 | $8.31M | $121.23M |
| Aug 4, 2025 | $0.2612 | $0.2612 | $0.2612 | $0.2612 | $6.07M | $117.01M |
| Aug 3, 2025 | $0.2539 | $0.2539 | $0.2539 | $0.2539 | $9.19M | $113.56M |
| Aug 2, 2025 | $0.2681 | $0.2681 | $0.2681 | $0.2681 | $14.84M | $119.81M |
| Aug 1, 2025 | $0.2917 | $0.2917 | $0.2917 | $0.2917 | $10.46M | $129.86M |
| Jul 31, 2025 | $0.2944 | $0.2944 | $0.2944 | $0.2944 | $8.52M | $131.04M |
| Jul 30, 2025 | $0.2868 | $0.2868 | $0.2868 | $0.2868 | $9.30M | $127.59M |
| Jul 29, 2025 | $0.3157 | $0.3157 | $0.3157 | $0.3157 | $17.07M | $140.32M |
| Jul 28, 2025 | $0.3172 | $0.3172 | $0.3172 | $0.3172 | $13.49M | $140.99M |
| Jul 27, 2025 | $0.2929 | $0.2929 | $0.2929 | $0.2929 | $13.75M | $129.85M |
| Jul 26, 2025 | $0.2930 | $0.2930 | $0.2930 | $0.2930 | $17.15M | $129.60M |
| Jul 25, 2025 | $0.3125 | $0.3125 | $0.3125 | $0.3125 | $15.75M | $138.03M |
| Jul 24, 2025 | $0.2865 | $0.2865 | $0.2865 | $0.2865 | $21.61M | $126.37M |
| Jul 23, 2025 | $0.3667 | $0.3667 | $0.3667 | $0.3667 | $35.31M | $161.66M |
| Jul 22, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $11.87M | $120.74M |
| Jul 21, 2025 | $0.2378 | $0.2378 | $0.2378 | $0.2378 | $4.06M | $104.23M |
| Jul 20, 2025 | $0.2318 | $0.2318 | $0.2318 | $0.2318 | $6.22M | $101.54M |
| Jul 19, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $12.93M | $99.87M |
| Jul 18, 2025 | $0.2323 | $0.2323 | $0.2323 | $0.2323 | $9.37M | $101.31M |
| Jul 17, 2025 | $0.2212 | $0.2212 | $0.2212 | $0.2212 | $6.35M | $96.38M |
| Jul 16, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $6.43M | $97.02M |
| Jul 15, 2025 | $0.2229 | $0.2229 | $0.2229 | $0.2229 | $6.67M | $96.82M |
| Jul 14, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $5.16M | $98.80M |
| Jul 13, 2025 | $0.2243 | $0.2243 | $0.2243 | $0.2243 | $5.68M | $97.07M |
| Jul 12, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $9.25M | $98.56M |
| Jul 11, 2025 | $0.2147 | $0.2147 | $0.2147 | $0.2147 | $6.19M | $92.59M |
| Jul 10, 2025 | $0.2127 | $0.2127 | $0.2127 | $0.2127 | $5.78M | $91.62M |
| Jul 9, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $4.87M | $89.88M |
| Jul 8, 2025 | $0.2162 | $0.2162 | $0.2162 | $0.2162 | $3.06M | $92.83M |
| Jul 7, 2025 | $0.2231 | $0.2231 | $0.2231 | $0.2231 | $3.50M | $95.62M |
| Jul 6, 2025 | $0.2259 | $0.2259 | $0.2259 | $0.2259 | $6.56M | $96.76M |
| Jul 5, 2025 | $0.2405 | $0.2405 | $0.2405 | $0.2405 | $7.67M | $102.74M |
| Jul 4, 2025 | $0.2249 | $0.2249 | $0.2249 | $0.2249 | $5.69M | $95.91M |
| Jul 3, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $14.51M | $99.50M |
| Jul 2, 2025 | $0.2089 | $0.2089 | $0.2089 | $0.2089 | $4.99M | $85.78M |
| Jul 1, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $3.28M | $77.98M |
| Jun 30, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $3.01M | $78.32M |
| Jun 29, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $3.21M | $76.69M |
| Jun 28, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $4.58M | $75.88M |
| Jun 27, 2025 | $0.2047 | $0.2047 | $0.2047 | $0.2047 | $3.26M | $84.17M |
| Jun 26, 2025 | $0.2049 | $0.2049 | $0.2049 | $0.2049 | $3.24M | $84.26M |
| Jun 25, 2025 | $0.2087 | $0.2087 | $0.2087 | $0.2087 | $4.65M | $85.80M |
| Jun 24, 2025 | $0.2047 | $0.2047 | $0.2047 | $0.2047 | $4.35M | $84.14M |
| Jun 23, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $5.84M | $84.31M |
| Jun 22, 2025 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $5.85M | $88.36M |
| Jun 21, 2025 | $0.2113 | $0.2113 | $0.2113 | $0.2113 | $4.90M | $86.89M |
| Jun 20, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $5.71M | $89.37M |
| Jun 19, 2025 | $0.2213 | $0.2213 | $0.2213 | $0.2213 | $3.60M | $90.97M |
| Jun 18, 2025 | $0.2077 | $0.2077 | $0.2077 | $0.2077 | $5.54M | $85.45M |
| Jun 17, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $3.72M | $79.13M |
| Jun 16, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $3.40M | $79.76M |
| Jun 15, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $2.85M | $79.82M |
| Jun 14, 2025 | $0.1915 | $0.1915 | $0.1915 | $0.1915 | $4.64M | $78.76M |
| Jun 13, 2025 | $0.1959 | $0.1959 | $0.1959 | $0.1959 | $3.67M | $80.64M |
| Jun 12, 2025 | $0.1960 | $0.1960 | $0.1960 | $0.1960 | $4.11M | $80.18M |
| Jun 11, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $2.53M | $78.84M |
| Jun 10, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $4.68M | $80.08M |
| Jun 9, 2025 | $0.1823 | $0.1823 | $0.1823 | $0.1823 | $1.25M | $74.22M |
| Jun 8, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $3.27M | $74.23M |
| Jun 7, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $3.08M | $73.97M |
| Jun 6, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $3.49M | $73.29M |
| Jun 5, 2025 | $0.1845 | $0.1845 | $0.1845 | $0.1845 | $3.67M | $74.66M |
| Jun 4, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $3.09M | $72.99M |
| Jun 3, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $3.33M | $74.80M |
| Jun 2, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $2.92M | $75.29M |
| Jun 1, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $2.19M | $73.31M |
| May 31, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $4.23M | $72.65M |
| May 30, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $5.90M | $79.24M |
| May 29, 2025 | $0.2122 | $0.2122 | $0.2122 | $0.2122 | $9.02M | $85.13M |
| May 28, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $2.71M | $75.64M |
| May 27, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $2.92M | $76.12M |
| May 26, 2025 | $0.1913 | $0.1913 | $0.1913 | $0.1913 | $3.51M | $76.25M |
| May 25, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $4.09M | $76.51M |
| May 24, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $4.93M | $76.51M |
| May 23, 2025 | $0.2108 | $0.2108 | $0.2108 | $0.2108 | $4.37M | $76.65M |
| May 22, 2025 | $0.2072 | $0.2072 | $0.2072 | $0.2072 | $4.70M | $75.34M |
| May 21, 2025 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | $4.46M | $76.37M |
| May 20, 2025 | $0.2121 | $0.2121 | $0.2121 | $0.2121 | $4.47M | $77.04M |
| May 19, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $5.07M | $76.79M |
| May 18, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $2.15M | $77.25M |