ArAIstotle
FACY
Rank #1108
$0.0400
Updated 8 days ago
Market Cap
$22.05M
24h Volume
$1.08M
Avg Volume (all)
$1.09M
24h High/Low
$0.0485
$0.0379
$0.0379
Price Chart
Categories & Chains
Categories
Meme
Artificial Intelligence (AI)
AI Agents
Virtuals Protocol Ecosystem
AI Meme
Chains
Base
0xfac77f01957ed1b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0400 | $0.0485 | $0.0379 | $0.0400 | $1.08M | $22.05M |
| Nov 10, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $987.30K | $25.95M |
| Nov 9, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $1.11M | $24.73M |
| Nov 8, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $2.17M | $24.34M |
| Nov 7, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $1.07M | $20.93M |
| Nov 6, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $1.76M | $25.18M |
| Nov 5, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $2.11M | $23.77M |
| Nov 4, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $2.41M | $26.50M |
| Nov 3, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $804.77K | $35.79M |
| Nov 2, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $1.73M | $38.58M |
| Nov 1, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $1.65M | $32.15M |
| Oct 31, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $2.47M | $31.43M |
| Oct 30, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $3.54M | $36.40M |
| Oct 29, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $2.17M | $31.62M |
| Oct 28, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $935.48K | $23.42M |
| Oct 27, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $1.23M | $24.05M |
| Oct 26, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $1.32M | $25.65M |
| Oct 25, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $1.16M | $26.63M |
| Oct 24, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $1.09M | $22.84M |
| Oct 23, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $1.47M | $21.26M |
| Oct 22, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $2.29M | $27.53M |
| Oct 21, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $949.26K | $23.85M |
| Oct 20, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $672.75K | $21.35M |
| Oct 19, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $466.71K | $19.08M |
| Oct 18, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $1.29M | $19.69M |
| Oct 17, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $1.68M | $19.24M |
| Oct 16, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $1.05M | $19.02M |
| Oct 15, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $1.02M | $25.79M |
| Oct 14, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $1.20M | $29.35M |
| Oct 13, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $1.57M | $30.90M |
| Oct 12, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $1.61M | $26.81M |
| Oct 11, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $1.78M | $26.31M |
| Oct 10, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $2.24M | $31.59M |
| Oct 9, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $1.36M | $32.74M |
| Oct 8, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $1.70M | $30.62M |
| Oct 7, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $1.64M | $36.52M |
| Oct 6, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $1.13M | $37.47M |
| Oct 5, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $801.99K | $37.48M |
| Oct 4, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $1.25M | $30.66M |
| Oct 3, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $922.04K | $33.93M |
| Oct 2, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $1.70M | $32.17M |
| Oct 1, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $1.83M | $33.64M |
| Sep 30, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $741.24K | $23.78M |
| Sep 29, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $811.31K | $23.70M |
| Sep 28, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $800.63K | $18.07M |
| Sep 27, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $935.63K | $20.14M |
| Sep 26, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $1.31M | $14.87M |
| Sep 25, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $734.83K | $19.39M |
| Sep 24, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $812.43K | $17.96M |
| Sep 23, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $1.35M | $17.56M |
| Sep 22, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $731.43K | $12.81M |
| Sep 21, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $1.49M | $14.67M |
| Sep 20, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $926.86K | $11.66M |
| Sep 19, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $974.96K | $12.72M |
| Sep 18, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $1.13M | $15.04M |
| Sep 17, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $936.68K | $12.40M |
| Sep 16, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $1.27M | $15.10M |
| Sep 15, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $927.65K | $14.78M |
| Sep 14, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $953.21K | $17.91M |
| Sep 13, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $1.05M | $17.71M |
| Sep 12, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $1.02M | $16.93M |
| Sep 11, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $640.72K | $14.77M |
| Sep 10, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $1.40M | $14.21M |
| Sep 9, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $1.63M | $17.96M |
| Sep 8, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $567.07K | $10.68M |
| Sep 7, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $759.58K | $13.37M |
| Sep 6, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $690.54K | $11.91M |
| Sep 5, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $1.07M | $9.28M |
| Sep 4, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $1.29M | $10.12M |
| Sep 3, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $982.86K | $11.33M |
| Sep 2, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $503.51K | $11.36M |
| Sep 1, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $607.67K | $12.17M |
| Aug 31, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $778.85K | $12.22M |
| Aug 30, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $950.19K | $11.03M |
| Aug 29, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $1.62M | $13.51M |
| Aug 28, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $1.70M | $12.33M |
| Aug 27, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $700.98K | $8.02M |
| Aug 26, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $520.38K | $5.07M |
| Aug 25, 2025 | $0.00742170 | $0.00742170 | $0.00742170 | $0.00742170 | $613.23K | $3.71M |
| Aug 24, 2025 | $0.00562927 | $0.00562927 | $0.00562927 | $0.00562927 | $42.61K | $2.81M |
| Aug 23, 2025 | $0.00618409 | $0.00618409 | $0.00618409 | $0.00618409 | $531.10K | $3.09M |
| Aug 22, 2025 | $0.00452111 | $0.00452111 | $0.00452111 | $0.00452111 | $172.15K | $4.52M |
| Aug 21, 2025 | $0.00675722 | $0.00675722 | $0.00675722 | $0.00675722 | $139.39K | $6.76M |
| Aug 20, 2025 | $0.00586174 | $0.00586174 | $0.00586174 | $0.00586174 | $230.24K | $6.01M |
| Aug 19, 2025 | $0.00505649 | $0.00505649 | $0.00505649 | $0.00505649 | $129.59K | $5.18M |
| Aug 18, 2025 | $0.00555695 | $0.00555695 | $0.00555695 | $0.00555695 | $218.96K | $5.56M |
| Aug 17, 2025 | $0.00639008 | $0.00639008 | $0.00639008 | $0.00639008 | $181.36K | $6.39M |
| Aug 16, 2025 | $0.00697890 | $0.00697890 | $0.00697890 | $0.00697890 | $1.17M | $7.16M |
| Aug 15, 2025 | $0.00510165 | $0.00510165 | $0.00510165 | $0.00510165 | $882.50K | $5.10M |
| Aug 14, 2025 | $0.00201728 | $0.00201728 | $0.00201728 | $0.00201728 | $65.20K | $2.02M |
| Aug 13, 2025 | $0.00171798 | $0.00171798 | $0.00171798 | $0.00171798 | $65.76K | $1.72M |
| Aug 12, 2025 | $0.00208391 | $0.00208391 | $0.00208391 | $0.00208391 | $185.63K | $2.10M |
| Aug 11, 2025 | $0.00212815 | $0.00212815 | $0.00212815 | $0.00212815 | $287.87K | $0.00 |
| Aug 10, 2025 | $0.00212815 | $0.00212815 | $0.00212815 | $0.00212815 | $287.87K | $0.00 |