AWE Network
AWE
Rank #426
$0.0648
Updated 2 months ago
Market Cap
$126.45M
24h Volume
$29.97M
Avg Volume (6m)
$17.97M
24h High/Low
$0.0667
$0.0556
$0.0556
Price Chart
Categories & Chains
Categories
Base Ecosystem
Decentralized Finance (DeFi)
Infrastructure
Derivatives
Artificial Intelligence (AI)
AI Agents
AI Agent Launchpad
Synthetic Issuer
Synthetic
Chains
Base
0x1b4617734c43f61...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0648 | $0.0667 | $0.0556 | $0.0648 | $29.97M | $126.45M |
| Dec 2, 2025 | $0.0566 | $0.0590 | $0.0556 | $0.0590 | $19.61M | $110.76M |
| Dec 1, 2025 | $0.0567 | $0.0582 | $0.0529 | $0.0576 | $20.98M | $106.36M |
| Nov 30, 2025 | $0.0591 | $0.0673 | $0.0571 | $0.0571 | $28.30M | $118.00M |
| Nov 29, 2025 | $0.0619 | $0.0619 | $0.0582 | $0.0601 | $32.10M | $116.26M |
| Nov 28, 2025 | $0.0573 | $0.0649 | $0.0559 | $0.0621 | $47.35M | $115.87M |
| Nov 27, 2025 | $0.0507 | $0.0602 | $0.0505 | $0.0572 | $18.39M | $103.76M |
| Nov 26, 2025 | $0.0499 | $0.0508 | $0.0494 | $0.0505 | $12.72M | $97.47M |
| Nov 25, 2025 | $0.0504 | $0.0504 | $0.0487 | $0.0498 | $8.51M | $96.27M |
| Nov 24, 2025 | $0.0502 | $0.0504 | $0.0480 | $0.0504 | $27.45M | $95.36M |
| Nov 23, 2025 | $0.0484 | $0.0608 | $0.0476 | $0.0511 | $28.71M | $98.23M |
| Nov 22, 2025 | $0.0477 | $0.0498 | $0.0457 | $0.0496 | $13.72M | $92.49M |
| Nov 21, 2025 | $0.0500 | $0.0500 | $0.0459 | $0.0470 | $10.15M | $92.73M |
| Nov 20, 2025 | $0.0511 | $0.0523 | $0.0492 | $0.0509 | $4.92M | $99.18M |
| Nov 19, 2025 | $0.0531 | $0.0533 | $0.0494 | $0.0508 | $5.67M | $99.95M |
| Nov 18, 2025 | $0.0551 | $0.0551 | $0.0507 | $0.0533 | $16.42M | $100.70M |
| Nov 17, 2025 | $0.0606 | $0.0611 | $0.0524 | $0.0537 | $33.47M | $111.05M |
| Nov 16, 2025 | $0.0543 | $0.0734 | $0.0539 | $0.0593 | $21.56M | $116.80M |
| Nov 15, 2025 | $0.0545 | $0.0559 | $0.0538 | $0.0540 | $3.31M | $106.18M |
| Nov 14, 2025 | $0.0561 | $0.0561 | $0.0545 | $0.0555 | $6.06M | $107.25M |
| Nov 13, 2025 | $0.0614 | $0.0619 | $0.0552 | $0.0563 | $9.83M | $113.06M |
| Nov 12, 2025 | $0.0645 | $0.0661 | $0.0617 | $0.0620 | $5.67M | $124.74M |
| Nov 11, 2025 | $0.0675 | $0.0685 | $0.0647 | $0.0675 | $4.91M | $131.04M |
| Nov 10, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $3.92M | $131.03M |
| Nov 9, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $5.96M | $132.27M |
| Nov 8, 2025 | $0.0690 | $0.0690 | $0.0690 | $0.0690 | $8.28M | $133.98M |
| Nov 7, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $6.89M | $121.19M |
| Nov 6, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $4.19M | $124.45M |
| Nov 5, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $10.43M | $123.71M |
| Nov 4, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $8.80M | $125.56M |
| Nov 3, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $4.05M | $139.36M |
| Nov 2, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $4.35M | $141.41M |
| Nov 1, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $4.78M | $132.71M |
| Oct 31, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $5.30M | $131.36M |
| Oct 30, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $5.40M | $141.26M |
| Oct 29, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $4.88M | $142.39M |
| Oct 28, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $7.36M | $150.05M |
| Oct 27, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $6.02M | $151.56M |
| Oct 26, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $5.76M | $143.58M |
| Oct 25, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $9.75M | $147.54M |
| Oct 24, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $9.16M | $145.80M |
| Oct 23, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $8.14M | $137.39M |
| Oct 22, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $10.15M | $141.87M |
| Oct 21, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $6.36M | $146.94M |
| Oct 20, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $8.94M | $145.93M |
| Oct 19, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $5.81M | $144.96M |
| Oct 18, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $14.72M | $144.59M |
| Oct 17, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $10.58M | $154.44M |
| Oct 16, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $8.37M | $164.66M |
| Oct 15, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $15.17M | $174.27M |
| Oct 14, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $10.32M | $181.86M |
| Oct 13, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $10.59M | $174.99M |
| Oct 12, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $14.94M | $166.20M |
| Oct 11, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $23.79M | $163.07M |
| Oct 10, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $6.90M | $186.57M |
| Oct 9, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $10.85M | $193.18M |
| Oct 8, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $10.20M | $196.88M |
| Oct 7, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $16.26M | $200.85M |
| Oct 6, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $11.15M | $203.44M |
| Oct 5, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $29.67M | $213.24M |
| Oct 4, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $21.39M | $200.07M |
| Oct 3, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $31.04M | $201.27M |
| Oct 2, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $16.40M | $228.22M |
| Oct 1, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $21.00M | $228.52M |
| Sep 30, 2025 | $0.1217 | $0.1217 | $0.1217 | $0.1217 | $30.50M | $236.47M |
| Sep 29, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $21.82M | $224.29M |
| Sep 28, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $21.41M | $207.16M |
| Sep 27, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $145.14M | $200.62M |
| Sep 26, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $97.63M | $178.63M |
| Sep 25, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $56.46M | $206.78M |
| Sep 24, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $28.38M | $170.49M |
| Sep 23, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $31.08M | $152.91M |
| Sep 22, 2025 | $0.0814 | $0.0814 | $0.0814 | $0.0814 | $22.67M | $158.33M |
| Sep 21, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $38.64M | $156.58M |
| Sep 20, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $31.14M | $144.81M |
| Sep 19, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $28.22M | $144.88M |
| Sep 18, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $9.71M | $135.46M |
| Sep 17, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $30.57M | $139.71M |
| Sep 16, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $41.83M | $139.17M |
| Sep 15, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $105.29M | $137.88M |
| Sep 14, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $15.52M | $123.01M |
| Sep 13, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $101.36M | $120.68M |
| Sep 12, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $42.90M | $107.37M |
| Sep 11, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $7.38M | $101.51M |
| Sep 10, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $8.12M | $100.64M |
| Sep 9, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $5.49M | $100.59M |
| Sep 8, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $3.61M | $99.23M |
| Sep 7, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $5.12M | $98.85M |
| Sep 6, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $21.88M | $99.53M |
| Sep 5, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $22.11M | $100.74M |
| Sep 4, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $13.39M | $100.73M |
| Sep 3, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $9.45M | $96.47M |
| Sep 2, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $14.40M | $92.80M |
| Sep 1, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $2.21M | $95.95M |
| Aug 31, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $2.95M | $97.20M |
| Aug 30, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $6.76M | $96.46M |
| Aug 29, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $5.51M | $100.03M |
| Aug 28, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $5.04M | $97.08M |
| Aug 27, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $4.44M | $97.05M |
| Aug 26, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $5.70M | $95.17M |
| Aug 25, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $6.77M | $100.51M |
| Aug 24, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $5.27M | $100.83M |
| Aug 23, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $6.84M | $101.84M |
| Aug 22, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $8.06M | $97.03M |
| Aug 21, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $10.86M | $101.22M |
| Aug 20, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $9.57M | $95.86M |
| Aug 19, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $15.88M | $100.73M |
| Aug 18, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $4.60M | $99.63M |
| Aug 17, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $10.09M | $99.20M |
| Aug 16, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $7.64M | $99.87M |