ao Computer
AO
Rank #834
$8.11
Updated 6 days ago
Market Cap
$41.06M
24h Volume
$640.52K
Avg Volume (30d)
$432.33K
24h High/Low
$9.10
$7.69
$7.69
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Artificial Intelligence (AI)
DePIN
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $8.11 | $9.10 | $7.69 | $8.11 | $640.52K | $41.06M |
| Nov 10, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $661.22K | $38.48M |
| Nov 9, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $1.07M | $37.35M |
| Nov 8, 2025 | $9.99 | $9.99 | $9.99 | $9.99 | $2.01M | $52.19M |
| Nov 7, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $926.29K | $30.24M |
| Nov 6, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $409.55K | $30.38M |
| Nov 5, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $442.55K | $26.38M |
| Nov 4, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $185.97K | $26.05M |
| Nov 3, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $215.19K | $27.96M |
| Nov 2, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $203.98K | $29.46M |
| Nov 1, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $221.70K | $27.47M |
| Oct 31, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $396.69K | $26.31M |
| Oct 30, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $598.02K | $26.98M |
| Oct 29, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $316.06K | $22.50M |
| Oct 28, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $757.86K | $26.63M |
| Oct 27, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $308.87K | $20.74M |
| Oct 26, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $158.00K | $20.44M |
| Oct 25, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $151.08K | $21.43M |
| Oct 24, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $184.24K | $23.21M |
| Oct 23, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $176.20K | $24.12M |
| Oct 22, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $208.79K | $25.96M |
| Oct 21, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $134.52K | $27.18M |
| Oct 20, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $136.49K | $28.77M |
| Oct 19, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $79.63K | $28.23M |
| Oct 18, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | $209.39K | $28.51M |