ao Computer
AO
Rank #834
$5.83
Updated 25 days ago
Market Cap
$32.28M
24h Volume
$331.51K
Avg Volume (90d)
$300.90K
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 |