AhaToken
AHT
Rank #1374
$0.00203161
Updated 27 days ago
Market Cap
$14.48M
24h Volume
$126.59K
Avg Volume (90d)
$542.70K
24h High/Low
$0.00203225
$0.00191459
$0.00191459
Price Chart
Categories & Chains
Categories
Meme
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00203161 | $0.00203225 | $0.00191459 | $0.00203161 | $126.59K | $14.48M |
| Dec 2, 2025 | $0.00193825 | $0.00200722 | $0.00189778 | $0.00199275 | $120.00K | $13.85M |
| Dec 1, 2025 | $0.00209572 | $0.00209572 | $0.00190211 | $0.00194328 | $231.06K | $13.78M |
| Nov 30, 2025 | $0.00213842 | $0.00214754 | $0.00204904 | $0.00210624 | $522.52K | $14.87M |
| Nov 29, 2025 | $0.00206965 | $0.00229202 | $0.00206965 | $0.00215083 | $1.43M | $15.47M |
| Nov 28, 2025 | $0.00208656 | $0.00218793 | $0.00205635 | $0.00207537 | $353.98K | $14.88M |
| Nov 27, 2025 | $0.00200622 | $0.00207819 | $0.00199804 | $0.00207036 | $176.56K | $14.51M |
| Nov 26, 2025 | $0.00198467 | $0.00198549 | $0.00194145 | $0.00197772 | $219.54K | $13.96M |
| Nov 25, 2025 | $0.00195816 | $0.00200646 | $0.00195605 | $0.00198478 | $279.73K | $14.07M |
| Nov 24, 2025 | $0.00193847 | $0.00195702 | $0.00188665 | $0.00195702 | $131.94K | $13.60M |
| Nov 23, 2025 | $0.00195049 | $0.00196615 | $0.00189252 | $0.00193784 | $601.90K | $13.71M |
| Nov 22, 2025 | $0.00186353 | $0.00193913 | $0.00184480 | $0.00187739 | $471.68K | $13.26M |
| Nov 21, 2025 | $0.00194679 | $0.00198045 | $0.00180934 | $0.00185676 | $240.12K | $13.33M |
| Nov 20, 2025 | $0.00202603 | $0.00204347 | $0.00196094 | $0.00197076 | $102.67K | $14.32M |
| Nov 19, 2025 | $0.00209237 | $0.00209237 | $0.00197452 | $0.00201513 | $77.78K | $14.49M |
| Nov 18, 2025 | $0.00207555 | $0.00210118 | $0.00204124 | $0.00207863 | $177.30K | $14.68M |
| Nov 17, 2025 | $0.00215254 | $0.00218140 | $0.00208081 | $0.00208081 | $213.02K | $15.10M |
| Nov 16, 2025 | $0.00221000 | $0.00224900 | $0.00214030 | $0.00214030 | $165.93K | $15.66M |
| Nov 15, 2025 | $0.00221584 | $0.00231406 | $0.00215823 | $0.00219861 | $297.72K | $15.71M |
| Nov 14, 2025 | $0.00232652 | $0.00232652 | $0.00217321 | $0.00224375 | $389.24K | $15.90M |
| Nov 13, 2025 | $0.00241434 | $0.00241434 | $0.00228618 | $0.00229265 | $379.05K | $16.77M |
| Nov 12, 2025 | $0.00233468 | $0.00248237 | $0.00233468 | $0.00238157 | $1.34M | $17.07M |
| Nov 11, 2025 | $0.00233941 | $0.00245621 | $0.00231169 | $0.00233941 | $1.07M | $16.54M |
| Nov 10, 2025 | $0.00234157 | $0.00234157 | $0.00234157 | $0.00234157 | $775.83K | $16.60M |
| Nov 9, 2025 | $0.00230013 | $0.00230013 | $0.00230013 | $0.00230013 | $172.03K | $16.30M |
| Nov 8, 2025 | $0.00230054 | $0.00230054 | $0.00230054 | $0.00230054 | $289.87K | $16.30M |
| Nov 7, 2025 | $0.00212956 | $0.00212956 | $0.00212956 | $0.00212956 | $386.60K | $15.05M |
| Nov 6, 2025 | $0.00208966 | $0.00208966 | $0.00208966 | $0.00208966 | $450.04K | $14.80M |
| Nov 5, 2025 | $0.00208046 | $0.00208046 | $0.00208046 | $0.00208046 | $531.83K | $14.73M |
| Nov 4, 2025 | $0.00222550 | $0.00222550 | $0.00222550 | $0.00222550 | $603.48K | $15.86M |
| Nov 3, 2025 | $0.00261556 | $0.00261556 | $0.00261556 | $0.00261556 | $104.04K | $18.52M |
| Nov 2, 2025 | $0.00264658 | $0.00264658 | $0.00264658 | $0.00264658 | $88.50K | $18.82M |
| Nov 1, 2025 | $0.00265210 | $0.00265210 | $0.00265210 | $0.00265210 | $107.05K | $18.77M |
| Oct 31, 2025 | $0.00263506 | $0.00263506 | $0.00263506 | $0.00263506 | $257.30K | $18.60M |
| Oct 30, 2025 | $0.00271449 | $0.00271449 | $0.00271449 | $0.00271449 | $154.63K | $19.06M |
| Oct 29, 2025 | $0.00273378 | $0.00273378 | $0.00273378 | $0.00273378 | $498.05K | $19.33M |
| Oct 28, 2025 | $0.00284083 | $0.00284083 | $0.00284083 | $0.00284083 | $1.09M | $20.08M |
| Oct 27, 2025 | $0.00274284 | $0.00274284 | $0.00274284 | $0.00274284 | $168.22K | $19.38M |
| Oct 26, 2025 | $0.00268826 | $0.00268826 | $0.00268826 | $0.00268826 | $100.54K | $18.99M |
| Oct 25, 2025 | $0.00271270 | $0.00271270 | $0.00271270 | $0.00271270 | $129.36K | $19.16M |
| Oct 24, 2025 | $0.00271322 | $0.00271322 | $0.00271322 | $0.00271322 | $99.00K | $19.17M |
| Oct 23, 2025 | $0.00270288 | $0.00270288 | $0.00270288 | $0.00270288 | $164.99K | $19.08M |
| Oct 22, 2025 | $0.00278663 | $0.00278663 | $0.00278663 | $0.00278663 | $166.04K | $19.67M |
| Oct 21, 2025 | $0.00282912 | $0.00282912 | $0.00282912 | $0.00282912 | $195.34K | $19.97M |
| Oct 20, 2025 | $0.00284079 | $0.00284079 | $0.00284079 | $0.00284079 | $140.32K | $20.04M |
| Oct 19, 2025 | $0.00280611 | $0.00280611 | $0.00280611 | $0.00280611 | $365.11K | $19.79M |
| Oct 18, 2025 | $0.00282076 | $0.00282076 | $0.00282076 | $0.00282076 | $592.11K | $19.89M |
| Oct 17, 2025 | $0.00292139 | $0.00292139 | $0.00292139 | $0.00292139 | $5.89M | $20.57M |
| Oct 16, 2025 | $0.00290625 | $0.00290625 | $0.00290625 | $0.00290625 | $383.59K | $20.48M |
| Oct 15, 2025 | $0.00292943 | $0.00292943 | $0.00292943 | $0.00292943 | $1.53M | $20.64M |
| Oct 14, 2025 | $0.00294270 | $0.00294270 | $0.00294270 | $0.00294270 | $234.87K | $20.82M |
| Oct 13, 2025 | $0.00290887 | $0.00290887 | $0.00290887 | $0.00290887 | $261.47K | $20.48M |
| Oct 12, 2025 | $0.00284688 | $0.00284688 | $0.00284688 | $0.00284688 | $580.40K | $20.03M |
| Oct 11, 2025 | $0.00293023 | $0.00293023 | $0.00293023 | $0.00293023 | $891.34K | $20.62M |
| Oct 10, 2025 | $0.00322073 | $0.00322073 | $0.00322073 | $0.00322073 | $3.95M | $22.69M |
| Oct 9, 2025 | $0.00318897 | $0.00318897 | $0.00318897 | $0.00318897 | $131.15K | $22.41M |
| Oct 8, 2025 | $0.00318539 | $0.00318539 | $0.00318539 | $0.00318539 | $329.60K | $22.29M |
| Oct 7, 2025 | $0.00327411 | $0.00327411 | $0.00327411 | $0.00327411 | $190.04K | $22.95M |
| Oct 6, 2025 | $0.00326216 | $0.00326216 | $0.00326216 | $0.00326216 | $115.40K | $22.91M |
| Oct 5, 2025 | $0.00325519 | $0.00325519 | $0.00325519 | $0.00325519 | $130.50K | $22.89M |
| Oct 4, 2025 | $0.00329079 | $0.00329079 | $0.00329079 | $0.00329079 | $204.31K | $23.09M |
| Oct 3, 2025 | $0.00329069 | $0.00329069 | $0.00329069 | $0.00329069 | $342.44K | $23.08M |
| Oct 2, 2025 | $0.00327162 | $0.00327162 | $0.00327162 | $0.00327162 | $352.99K | $22.94M |
| Oct 1, 2025 | $0.00318634 | $0.00318634 | $0.00318634 | $0.00318634 | $2.46M | $22.33M |