ao Computer
AO
Rank #834
$5.83
Updated 25 days ago
Market Cap
$32.28M
24h Volume
$331.51K
Avg Volume (6m)
$929.14K
24h High/Low
$5.93
$5.51
$5.51
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $5.83 | $5.93 | $5.51 | $5.83 | $331.51K | $32.28M |
| Dec 2, 2025 | $5.87 | $5.91 | $5.56 | $5.60 | $347.50K | $31.45M |
| Dec 1, 2025 | $6.23 | $6.23 | $5.79 | $5.87 | $386.93K | $32.70M |
| Nov 30, 2025 | $6.22 | $6.24 | $6.20 | $6.24 | $309.01K | $34.13M |
| Nov 29, 2025 | $6.35 | $6.37 | $6.21 | $6.21 | $268.63K | $34.66M |
| Nov 28, 2025 | $6.55 | $6.57 | $6.35 | $6.36 | $284.38K | $35.38M |
| Nov 27, 2025 | $6.98 | $7.01 | $6.55 | $6.55 | $249.69K | $37.08M |
| Nov 26, 2025 | $7.02 | $7.04 | $6.86 | $6.97 | $145.31K | $37.94M |
| Nov 25, 2025 | $6.81 | $7.14 | $6.80 | $7.00 | $139.60K | $37.90M |
| Nov 24, 2025 | $6.81 | $6.85 | $6.68 | $6.82 | $142.21K | $36.93M |
| Nov 23, 2025 | $6.76 | $6.80 | $6.63 | $6.80 | $148.76K | $36.62M |
| Nov 22, 2025 | $6.58 | $6.78 | $6.45 | $6.78 | $153.61K | $35.57M |
| Nov 21, 2025 | $7.30 | $7.30 | $6.57 | $6.58 | $291.03K | $34.97M |
| Nov 20, 2025 | $6.67 | $7.54 | $6.67 | $7.33 | $263.15K | $35.86M |
| Nov 19, 2025 | $6.37 | $6.66 | $6.27 | $6.66 | $284.70K | $32.32M |
| Nov 18, 2025 | $6.21 | $6.40 | $5.99 | $6.37 | $261.28K | $31.37M |
| Nov 17, 2025 | $6.24 | $6.25 | $6.21 | $6.21 | $140.88K | $31.54M |
| Nov 16, 2025 | $6.32 | $6.39 | $6.21 | $6.22 | $159.73K | $31.75M |
| Nov 15, 2025 | $6.25 | $6.38 | $6.21 | $6.32 | $164.41K | $31.90M |
| Nov 14, 2025 | $6.40 | $6.52 | $6.22 | $6.22 | $240.24K | $31.88M |
| Nov 13, 2025 | $7.55 | $7.57 | $6.26 | $6.33 | $240.16K | $36.06M |
| Nov 12, 2025 | $7.76 | $7.92 | $7.45 | $7.56 | $413.25K | $39.12M |
| 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 |
| Oct 17, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $82.47K | $29.44M |
| Oct 16, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $141.80K | $30.69M |
| Oct 15, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $158.81K | $30.64M |
| Oct 14, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $140.89K | $31.28M |
| Oct 13, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $173.94K | $30.78M |
| Oct 12, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $125.87K | $27.75M |
| Oct 11, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $272.44K | $25.39M |
| Oct 10, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $157.29K | $32.27M |
| Oct 9, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $180.06K | $35.03M |
| Oct 8, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $144.04K | $32.59M |
| Oct 7, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $209.79K | $33.76M |
| Oct 6, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $169.13K | $31.88M |
| Oct 5, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $294.07K | $33.00M |
| Oct 4, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $147.61K | $34.08M |
| Oct 3, 2025 | $6.17 | $6.17 | $6.17 | $6.17 | $171.16K | $31.23M |
| Oct 2, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $185.88K | $31.62M |
| Oct 1, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $181.77K | $30.27M |
| Sep 30, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $319.38K | $31.58M |
| Sep 29, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $428.87K | $31.51M |
| Sep 28, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $500.22K | $28.14M |
| Sep 27, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $364.51K | $32.04M |
| Sep 26, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $647.76K | $35.50M |
| Sep 25, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | $671.74K | $35.28M |
| Sep 24, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $701.41K | $35.44M |
| Sep 23, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $756.57K | $36.26M |
| Sep 22, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $317.53K | $39.00M |
| Sep 21, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $458.79K | $41.18M |
| Sep 20, 2025 | $8.44 | $8.44 | $8.44 | $8.44 | $606.95K | $41.90M |
| Sep 19, 2025 | $8.86 | $8.86 | $8.86 | $8.86 | $581.64K | $43.93M |
| Sep 18, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $566.87K | $44.08M |
| Sep 17, 2025 | $8.68 | $8.68 | $8.68 | $8.68 | $510.34K | $42.88M |
| Sep 16, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | $513.68K | $43.48M |
| Sep 15, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $560.72K | $43.90M |
| Sep 14, 2025 | $9.57 | $9.57 | $9.57 | $9.57 | $493.98K | $47.06M |
| Sep 13, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $248.80K | $44.81M |
| Sep 12, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $508.18K | $44.09M |
| Sep 11, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $515.32K | $44.05M |
| Sep 10, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $598.58K | $44.13M |
| Sep 9, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | $568.61K | $43.79M |
| Sep 8, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $489.50K | $43.30M |
| Sep 7, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | $461.62K | $43.25M |
| Sep 6, 2025 | $9.07 | $9.07 | $9.07 | $9.07 | $475.36K | $44.17M |
| Sep 5, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $456.01K | $43.69M |
| Sep 4, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $744.56K | $44.29M |
| Sep 3, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $1.25M | $42.59M |
| Sep 2, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $649.82K | $41.50M |
| Sep 1, 2025 | $8.44 | $8.44 | $8.44 | $8.44 | $584.79K | $40.73M |
| Aug 31, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $587.94K | $40.90M |
| Aug 30, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $558.28K | $44.34M |
| Aug 29, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $698.63K | $48.50M |
| Aug 28, 2025 | $10.56 | $10.56 | $10.56 | $10.56 | $523.20K | $50.69M |
| Aug 27, 2025 | $10.48 | $10.48 | $10.48 | $10.48 | $636.32K | $50.25M |
| Aug 26, 2025 | $10.75 | $10.75 | $10.75 | $10.75 | $554.48K | $51.35M |
| Aug 25, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | $759.44K | $54.15M |
| Aug 24, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | $549.74K | $55.95M |
| Aug 23, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $564.45K | $57.64M |
| Aug 22, 2025 | $11.88 | $11.88 | $11.88 | $11.88 | $758.35K | $56.48M |
| Aug 21, 2025 | $11.98 | $11.98 | $11.98 | $11.98 | $830.53K | $56.85M |
| Aug 20, 2025 | $12.01 | $12.01 | $12.01 | $12.01 | $1.37M | $56.98M |
| Aug 19, 2025 | $12.54 | $12.54 | $12.54 | $12.54 | $1.21M | $59.25M |
| Aug 18, 2025 | $12.67 | $12.67 | $12.67 | $12.67 | $1.15M | $59.74M |
| Aug 17, 2025 | $12.66 | $12.66 | $12.66 | $12.66 | $1.18M | $59.63M |
| Aug 16, 2025 | $12.61 | $12.61 | $12.61 | $12.61 | $1.32M | $59.37M |
| Aug 15, 2025 | $13.23 | $13.23 | $13.23 | $13.23 | $1.25M | $62.10M |
| Aug 14, 2025 | $13.82 | $13.82 | $13.82 | $13.82 | $1.54M | $64.06M |
| Aug 13, 2025 | $13.64 | $13.64 | $13.64 | $13.64 | $2.03M | $63.78M |
| Aug 12, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $2.44M | $62.94M |
| Aug 11, 2025 | $13.83 | $13.83 | $13.83 | $13.83 | $1.29M | $64.49M |
| Aug 10, 2025 | $14.48 | $14.48 | $14.48 | $14.48 | $1.74M | $67.40M |
| Aug 9, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $2.00M | $61.89M |
| Aug 8, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $2.05M | $61.03M |
| Aug 7, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $2.45M | $61.54M |
| Aug 6, 2025 | $13.35 | $13.35 | $13.35 | $13.35 | $2.22M | $61.69M |
| Aug 5, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | $2.57M | $64.42M |
| Aug 4, 2025 | $14.50 | $14.50 | $14.50 | $14.50 | $1.80M | $66.80M |
| Aug 3, 2025 | $13.44 | $13.44 | $13.44 | $13.44 | $1.39M | $61.82M |
| Aug 2, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | $1.80M | $61.78M |
| Aug 1, 2025 | $13.72 | $13.72 | $13.72 | $13.72 | $2.48M | $63.00M |
| Jul 31, 2025 | $15.47 | $15.47 | $15.47 | $15.47 | $2.90M | $71.20M |
| Jul 30, 2025 | $14.83 | $14.83 | $14.83 | $14.83 | $3.36M | $67.52M |
| Jul 29, 2025 | $15.31 | $15.31 | $15.31 | $15.31 | $2.97M | $70.00M |
| Jul 28, 2025 | $17.61 | $17.61 | $17.61 | $17.61 | $2.65M | $80.19M |
| Jul 27, 2025 | $16.05 | $16.05 | $16.05 | $16.05 | $3.07M | $72.95M |
| Jul 26, 2025 | $16.39 | $16.39 | $16.39 | $16.39 | $2.24M | $74.39M |
| Jul 25, 2025 | $15.16 | $15.16 | $15.16 | $15.16 | $2.40M | $68.65M |
| Jul 24, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $2.17M | $71.72M |
| Jul 23, 2025 | $17.52 | $17.52 | $17.52 | $17.52 | $2.15M | $79.10M |
| Jul 22, 2025 | $17.58 | $17.58 | $17.58 | $17.58 | $1.97M | $79.28M |
| Jul 21, 2025 | $18.08 | $18.08 | $18.08 | $18.08 | $2.09M | $81.35M |
| Jul 20, 2025 | $17.39 | $17.39 | $17.39 | $17.39 | $2.27M | $78.13M |
| Jul 19, 2025 | $17.25 | $17.25 | $17.25 | $17.25 | $2.54M | $77.27M |
| Jul 18, 2025 | $16.05 | $16.05 | $16.05 | $16.05 | $1.96M | $71.87M |
| Jul 17, 2025 | $16.53 | $16.53 | $16.53 | $16.53 | $2.46M | $73.85M |
| Jul 16, 2025 | $15.83 | $15.83 | $15.83 | $15.83 | $1.46M | $71.13M |
| Jul 15, 2025 | $15.01 | $15.01 | $15.01 | $15.01 | $2.11M | $66.84M |
| Jul 14, 2025 | $14.41 | $14.41 | $14.41 | $14.41 | $1.84M | $64.01M |
| Jul 13, 2025 | $14.36 | $14.36 | $14.36 | $14.36 | $2.27M | $63.64M |
| Jul 12, 2025 | $14.61 | $14.61 | $14.61 | $14.61 | $1.75M | $64.80M |
| Jul 11, 2025 | $14.66 | $14.66 | $14.66 | $14.66 | $2.04M | $65.05M |
| Jul 10, 2025 | $13.75 | $13.75 | $13.75 | $13.75 | $2.15M | $60.67M |
| Jul 9, 2025 | $12.65 | $12.65 | $12.65 | $12.65 | $1.64M | $55.73M |
| Jul 8, 2025 | $12.38 | $12.38 | $12.38 | $12.38 | $1.47M | $54.37M |
| Jul 7, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | $1.84M | $54.62M |
| Jul 6, 2025 | $12.29 | $12.29 | $12.29 | $12.29 | $1.64M | $53.95M |
| Jul 5, 2025 | $12.52 | $12.52 | $12.52 | $12.52 | $1.62M | $54.76M |
| Jul 4, 2025 | $13.10 | $13.10 | $13.10 | $13.10 | $1.70M | $57.19M |
| Jul 3, 2025 | $13.68 | $13.68 | $13.68 | $13.68 | $1.86M | $59.78M |
| Jul 2, 2025 | $13.14 | $13.14 | $13.14 | $13.14 | $1.70M | $57.14M |
| Jul 1, 2025 | $13.81 | $13.81 | $13.81 | $13.81 | $1.52M | $60.02M |
| Jun 30, 2025 | $14.21 | $14.21 | $14.21 | $14.21 | $1.96M | $62.27M |
| Jun 29, 2025 | $13.43 | $13.43 | $13.43 | $13.43 | $1.47M | $58.20M |
| Jun 28, 2025 | $13.70 | $13.70 | $13.70 | $13.70 | $541.73K | $59.18M |