Aubrai by Bio
AUBRAI
Rank #1668
$7.82
Updated 9 days ago
Market Cap
$10.78M
24h Volume
$5.62M
Avg Volume (6m)
$2.27M
24h High/Low
$8.50
$7.66
$7.66
Price Chart
Categories & Chains
Categories
Base Ecosystem
x402 Ecosystem
Artificial Intelligence (AI)
AI Agents
Decentralized Science (DeSci)
Chains
Base
0x9d56c29e820dd13...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $7.82 | $8.50 | $7.66 | $7.82 | $5.62M | $10.78M |
| Nov 10, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $5.82M | $11.11M |
| Nov 9, 2025 | $8.04 | $8.04 | $8.04 | $8.04 | $51.06K | $11.36M |
| Nov 8, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $6.20M | $11.77M |
| Nov 7, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $5.38M | $10.27M |
| Nov 6, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $5.45M | $10.49M |
| Nov 5, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $4.98M | $9.91M |
| Nov 4, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $5.47M | $10.66M |
| Nov 3, 2025 | $8.58 | $8.58 | $8.58 | $8.58 | $6.11M | $11.83M |
| Nov 2, 2025 | $8.38 | $8.38 | $8.38 | $8.38 | $6.05M | $11.55M |
| Nov 1, 2025 | $8.47 | $8.47 | $8.47 | $8.47 | $6.10M | $11.67M |
| Oct 31, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $6.10M | $11.20M |
| Oct 30, 2025 | $9.08 | $9.08 | $9.08 | $9.08 | $6.74M | $12.52M |
| Oct 29, 2025 | $9.66 | $9.66 | $9.66 | $9.66 | $350.08K | $13.33M |
| Oct 28, 2025 | $10.93 | $10.93 | $10.93 | $10.93 | $7.28M | $15.08M |
| Oct 27, 2025 | $11.11 | $11.11 | $11.11 | $11.11 | $4.72M | $15.32M |
| Oct 26, 2025 | $11.13 | $11.13 | $11.13 | $11.13 | $4.45M | $15.34M |
| Oct 25, 2025 | $11.33 | $11.33 | $11.33 | $11.33 | $406.31K | $15.63M |
| Oct 24, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $4.86M | $16.68M |
| Oct 23, 2025 | $12.19 | $12.19 | $12.19 | $12.19 | $4.72M | $16.81M |
| Oct 22, 2025 | $13.35 | $13.35 | $13.35 | $13.35 | $467.25K | $18.48M |
| Oct 21, 2025 | $15.37 | $15.37 | $15.37 | $15.37 | $640.35K | $21.21M |
| Oct 20, 2025 | $14.16 | $14.16 | $14.16 | $14.16 | $506.15K | $19.53M |
| Oct 19, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $504.95K | $18.96M |
| Oct 18, 2025 | $14.09 | $14.09 | $14.09 | $14.09 | $560.24K | $19.33M |
| Oct 17, 2025 | $14.90 | $14.90 | $14.90 | $14.90 | $542.27K | $20.63M |
| Oct 16, 2025 | $16.72 | $16.72 | $16.72 | $16.72 | $317.94K | $23.09M |
| Oct 15, 2025 | $17.88 | $17.88 | $17.88 | $17.88 | $481.39K | $24.66M |
| Oct 14, 2025 | $18.61 | $18.61 | $18.61 | $18.61 | $506.50K | $25.56M |
| Oct 13, 2025 | $17.38 | $17.38 | $17.38 | $17.38 | $522.12K | $23.96M |
| Oct 12, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | $529.10K | $20.99M |
| Oct 11, 2025 | $15.43 | $15.43 | $15.43 | $15.43 | $491.90K | $21.27M |
| Oct 10, 2025 | $20.59 | $20.59 | $20.59 | $20.59 | $1.51M | $28.39M |
| Oct 9, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $499.41K | $20.69M |
| Oct 8, 2025 | $14.05 | $14.05 | $14.05 | $14.05 | $685.01K | $19.42M |
| Oct 7, 2025 | $15.68 | $15.68 | $15.68 | $15.68 | $755.75K | $21.61M |
| Oct 6, 2025 | $16.04 | $16.04 | $16.04 | $16.04 | $431.80K | $22.17M |
| Oct 5, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $929.42K | $20.68M |
| Oct 4, 2025 | $14.12 | $14.12 | $14.12 | $14.12 | $987.18K | $19.48M |
| Oct 3, 2025 | $14.53 | $14.53 | $14.53 | $14.53 | $1.07M | $20.03M |
| Oct 2, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | $1.23M | $22.46M |
| Oct 1, 2025 | $15.19 | $15.19 | $15.19 | $15.19 | $974.19K | $20.93M |
| Sep 30, 2025 | $16.84 | $16.84 | $16.84 | $16.84 | $1.18M | $23.23M |
| Sep 29, 2025 | $16.82 | $16.82 | $16.82 | $16.82 | $1.02M | $23.22M |
| Sep 28, 2025 | $16.41 | $16.41 | $16.41 | $16.41 | $1.18M | $22.63M |
| Sep 27, 2025 | $18.07 | $18.07 | $18.07 | $18.07 | $997.99K | $24.92M |
| Sep 26, 2025 | $17.43 | $17.43 | $17.43 | $17.43 | $1.54M | $24.03M |
| Sep 25, 2025 | $18.17 | $18.17 | $18.17 | $18.17 | $1.51M | $25.36M |
| Sep 24, 2025 | $18.06 | $18.06 | $18.06 | $18.06 | $1.50M | $24.92M |
| Sep 23, 2025 | $20.07 | $20.07 | $20.07 | $20.07 | $1.77M | $27.71M |
| Sep 22, 2025 | $21.28 | $21.28 | $21.28 | $21.28 | $1.88M | $29.37M |
| Sep 21, 2025 | $20.97 | $20.97 | $20.97 | $20.97 | $2.76M | $28.92M |
| Sep 20, 2025 | $22.46 | $22.46 | $22.46 | $22.46 | $2.26M | $30.97M |
| Sep 19, 2025 | $21.99 | $21.99 | $21.99 | $21.99 | $3.35M | $30.33M |
| Sep 18, 2025 | $20.63 | $20.63 | $20.63 | $20.63 | $3.19M | $21.97M |
| Sep 17, 2025 | $16.93 | $16.93 | $16.93 | $16.93 | $2.78M | $18.25M |
| Sep 16, 2025 | $17.77 | $17.77 | $17.77 | $17.77 | $3.85M | $19.16M |
| Sep 15, 2025 | $20.18 | $20.18 | $20.18 | $20.18 | $2.46M | $21.73M |
| Sep 14, 2025 | $21.53 | $21.53 | $21.53 | $21.53 | $3.01M | $23.25M |
| Sep 13, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | $3.42M | $21.83M |
| Sep 12, 2025 | $20.94 | $20.94 | $20.94 | $20.94 | $3.77M | $22.60M |
| Sep 11, 2025 | $20.34 | $20.34 | $20.34 | $20.34 | $3.10M | $21.94M |
| Sep 10, 2025 | $16.94 | $16.94 | $16.94 | $16.94 | $3.08M | $18.28M |
| Sep 9, 2025 | $17.31 | $17.31 | $17.31 | $17.31 | $567.27K | $18.67M |
| Sep 8, 2025 | $18.07 | $18.07 | $18.07 | $18.07 | $607.91K | $19.49M |
| Sep 7, 2025 | $18.36 | $18.36 | $18.36 | $18.36 | $1.02M | $19.51M |
| Sep 6, 2025 | $20.42 | $20.42 | $20.42 | $20.42 | $1.02M | $22.03M |
| Sep 5, 2025 | $17.87 | $17.87 | $17.87 | $17.87 | $791.50K | $6.65M |
| Sep 4, 2025 | $17.93 | $17.93 | $17.93 | $17.93 | $741.78K | $6.62M |
| Sep 3, 2025 | $16.14 | $16.14 | $16.14 | $16.14 | $660.02K | $5.77M |
| Sep 2, 2025 | $13.29 | $13.29 | $13.29 | $13.29 | $684.10K | $0.00 |
| Sep 1, 2025 | $13.71 | $13.71 | $13.71 | $13.71 | $950.02K | $0.00 |
| Aug 31, 2025 | $9.59 | $9.59 | $9.59 | $9.59 | $265.75K | $0.00 |
| Aug 30, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $848.37K | $0.00 |
| Aug 29, 2025 | $10.99 | $10.99 | $10.99 | $10.99 | $1.34M | $0.00 |
| Aug 28, 2025 | $10.99 | $10.99 | $10.99 | $10.99 | $1.33M | $0.00 |