Aubrai by Bio
AUBRAI
Rank #1668
$4.10
Updated 29 days ago
Market Cap
$5.48M
24h Volume
$2.57M
Avg Volume (90d)
$3.09M
24h High/Low
$4.21
$3.77
$3.77
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 |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $4.08 | $4.21 | $3.77 | $4.10 | $2.57M | $5.48M |
| Dec 1, 2025 | $4.47 | $4.47 | $3.91 | $4.12 | $2.57M | $5.60M |
| Nov 30, 2025 | $4.75 | $4.85 | $4.50 | $4.51 | $2.85M | $6.42M |
| Nov 29, 2025 | $4.86 | $4.95 | $4.66 | $4.73 | $3.07M | $6.64M |
| Nov 28, 2025 | $5.04 | $5.08 | $4.75 | $4.80 | $3.06M | $6.79M |
| Nov 27, 2025 | $5.20 | $5.21 | $4.98 | $5.00 | $3.16M | $7.02M |
| Nov 26, 2025 | $5.24 | $5.25 | $4.83 | $5.04 | $3.54M | $6.99M |
| Nov 25, 2025 | $5.20 | $5.20 | $5.04 | $5.04 | $3.64M | $7.03M |
| Nov 24, 2025 | $5.16 | $5.41 | $5.06 | $5.20 | $3.68M | $7.10M |
| Nov 23, 2025 | $5.08 | $5.17 | $5.08 | $5.16 | $3.65M | $7.07M |
| Nov 22, 2025 | $5.12 | $5.29 | $5.08 | $5.08 | $3.63M | $7.09M |
| Nov 21, 2025 | $5.88 | $5.89 | $5.19 | $5.30 | $3.91M | $7.57M |
| Nov 20, 2025 | $6.07 | $6.44 | $5.61 | $5.88 | $4.41M | $8.48M |
| Nov 19, 2025 | $6.27 | $6.28 | $5.91 | $6.07 | $4.40M | $8.44M |
| Nov 18, 2025 | $5.95 | $6.41 | $5.91 | $6.27 | $4.40M | $8.44M |
| Nov 17, 2025 | $6.17 | $6.37 | $5.95 | $5.95 | $4.45M | $8.54M |
| Nov 16, 2025 | $6.27 | $6.45 | $5.97 | $6.17 | $4.53M | $8.69M |
| Nov 15, 2025 | $6.17 | $6.52 | $6.17 | $6.27 | $4.55M | $8.77M |
| Nov 14, 2025 | $6.62 | $6.66 | $6.13 | $6.39 | $4.37M | $8.75M |
| Nov 13, 2025 | $6.96 | $7.03 | $6.32 | $6.33 | $4.93M | $9.45M |
| Nov 12, 2025 | $7.45 | $7.74 | $6.96 | $6.97 | $5.27M | $10.10M |
| 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 |