Avo
AVO
Rank #1566
$0.00964132
Updated 28 days ago
Market Cap
$9.64M
24h Volume
$8.05M
Avg Volume (6m)
$1.08M
24h High/Low
$0.00985941
$0.00822664
$0.00822664
Price Chart
Categories & Chains
Categories
Solana Ecosystem
x402 Ecosystem
Artificial Intelligence (AI)
AI Agents
Believe.app Ecosystem
Chains
Solana
GdZ9rwHyKcriLdbSz...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00964132 | $0.00985941 | $0.00822664 | $0.00964132 | $8.05M | $9.64M |
| Dec 2, 2025 | $0.00784141 | $0.00941722 | $0.00784141 | $0.00941722 | $7.03M | $8.45M |
| Dec 1, 2025 | $0.00900315 | $0.00900315 | $0.00760379 | $0.00802147 | $5.82M | $7.97M |
| Nov 30, 2025 | $0.00908134 | $0.00953423 | $0.00885643 | $0.00921482 | $7.00M | $9.14M |
| Nov 29, 2025 | $0.00989007 | $0.00989060 | $0.00897577 | $0.00897577 | $7.93M | $9.50M |
| Nov 28, 2025 | $0.0100 | $0.0105 | $0.00985752 | $0.00989110 | $6.99M | $10.17M |
| Nov 27, 2025 | $0.0102 | $0.0103 | $0.00979584 | $0.00985689 | $7.31M | $10.08M |
| Nov 26, 2025 | $0.00879365 | $0.00996877 | $0.00879365 | $0.00976107 | $7.03M | $9.16M |
| Nov 25, 2025 | $0.00886468 | $0.00911729 | $0.00824769 | $0.00911729 | $6.67M | $8.55M |
| Nov 24, 2025 | $0.00781587 | $0.00907881 | $0.00781587 | $0.00907672 | $6.04M | $8.26M |
| Nov 23, 2025 | $0.00715811 | $0.00781725 | $0.00715811 | $0.00781725 | $5.34M | $7.56M |
| Nov 22, 2025 | $0.00719326 | $0.00768442 | $0.00667112 | $0.00762185 | $3.87M | $7.15M |
| Nov 21, 2025 | $0.00660019 | $0.00660019 | $0.00524311 | $0.00654576 | $4.67M | $6.06M |
| Nov 20, 2025 | $0.00684415 | $0.00754373 | $0.00653871 | $0.00658704 | $5.01M | $7.05M |
| Nov 19, 2025 | $0.00732319 | $0.00770090 | $0.00640049 | $0.00682284 | $5.26M | $6.99M |
| Nov 18, 2025 | $0.00660318 | $0.00811601 | $0.00633070 | $0.00732243 | $4.62M | $6.90M |
| Nov 17, 2025 | $0.00750763 | $0.00764485 | $0.00495264 | $0.00660443 | $4.23M | $6.79M |
| Nov 16, 2025 | $0.00802766 | $0.00833091 | $0.00753401 | $0.00771728 | $3.98M | $7.98M |
| Nov 15, 2025 | $0.00734442 | $0.00785897 | $0.00728894 | $0.00785897 | $5.11M | $7.55M |
| Nov 14, 2025 | $0.00906051 | $0.00906051 | $0.00671297 | $0.00701417 | $5.58M | $7.87M |
| Nov 13, 2025 | $0.00948392 | $0.00989792 | $0.00839835 | $0.00861885 | $3.58M | $9.29M |
| Nov 12, 2025 | $0.00990579 | $0.0103 | $0.00951722 | $0.00956381 | $229.70K | $9.90M |
| Nov 11, 2025 | $0.0100 | $0.0127 | $0.00927943 | $0.0100 | $343.97K | $10.03M |
| Nov 10, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $84.38K | $11.38M |
| Nov 9, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $150.33K | $10.46M |
| Nov 8, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $161.47K | $11.50M |
| Nov 7, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $142.61K | $10.38M |
| Nov 6, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $200.00K | $11.29M |
| Nov 5, 2025 | $0.00819628 | $0.00819628 | $0.00819628 | $0.00819628 | $202.52K | $8.19M |
| Nov 4, 2025 | $0.00902532 | $0.00902532 | $0.00902532 | $0.00902532 | $321.38K | $8.97M |
| Nov 3, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $180.10K | $10.17M |
| Nov 2, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $130.73K | $11.27M |
| Nov 1, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $344.57K | $11.83M |
| Oct 31, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $241.35K | $12.39M |
| Oct 30, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $214.11K | $13.50M |
| Oct 29, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $213.88K | $12.83M |
| Oct 28, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $186.39K | $14.32M |
| Oct 27, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $187.37K | $14.73M |
| Oct 26, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $127.77K | $12.89M |
| Oct 25, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $205.33K | $13.27M |
| Oct 24, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $260.36K | $13.06M |
| Oct 23, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $216.10K | $13.40M |
| Oct 22, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $186.63K | $14.49M |
| Oct 21, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $182.63K | $14.45M |
| Oct 20, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $144.23K | $15.59M |
| Oct 19, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $203.74K | $16.60M |
| Oct 18, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $433.49K | $16.36M |
| Oct 17, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $422.39K | $15.58M |
| Oct 16, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $460.01K | $16.89M |
| Oct 15, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $373.29K | $20.32M |
| Oct 14, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $593.73K | $18.80M |
| Oct 13, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $763.83K | $20.75M |
| Oct 12, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $242.35K | $15.01M |
| Oct 11, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $414.82K | $13.98M |
| Oct 10, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $205.01K | $16.39M |
| Oct 9, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $237.68K | $17.40M |
| Oct 8, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $357.09K | $16.37M |
| Oct 7, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $991.53K | $17.72M |
| Oct 6, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $199.03K | $19.79M |
| Oct 5, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $459.64K | $19.88M |
| Oct 4, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $453.06K | $20.70M |
| Oct 3, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $623.54K | $22.41M |
| Oct 2, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $641.06K | $19.70M |
| Oct 1, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $434.84K | $17.13M |
| Sep 30, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $324.54K | $17.80M |
| Sep 29, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $207.74K | $18.67M |
| Sep 28, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $265.63K | $18.00M |
| Sep 27, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $682.86K | $19.12M |
| Sep 26, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $812.93K | $17.48M |
| Sep 25, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $743.54K | $21.54M |
| Sep 24, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $523.24K | $19.14M |
| Sep 23, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $956.53K | $15.42M |
| Sep 22, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $419.63K | $19.06M |
| Sep 21, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $976.77K | $19.55M |
| Sep 20, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $732.19K | $17.84M |
| Sep 19, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $2.30M | $17.17M |
| Sep 18, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $2.31M | $23.43M |
| Sep 17, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $2.50M | $25.95M |
| Sep 16, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $861.03K | $14.34M |
| Sep 15, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $539.25K | $13.07M |
| Sep 14, 2025 | $0.00992670 | $0.00992670 | $0.00992670 | $0.00992670 | $658.89K | $9.93M |
| Sep 13, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $1.78M | $12.46M |
| Sep 12, 2025 | $0.00968993 | $0.00968993 | $0.00968993 | $0.00968993 | $872.64K | $9.70M |
| Sep 11, 2025 | $0.00866313 | $0.00866313 | $0.00866313 | $0.00866313 | $831.16K | $8.82M |
| Sep 10, 2025 | $0.00677722 | $0.00677722 | $0.00677722 | $0.00677722 | $1.09M | $6.84M |
| Sep 9, 2025 | $0.00350317 | $0.00350317 | $0.00350317 | $0.00350317 | $135.58K | $3.38M |
| Sep 8, 2025 | $0.00295573 | $0.00295573 | $0.00295573 | $0.00295573 | $74.93K | $2.96M |
| Sep 7, 2025 | $0.00284672 | $0.00284672 | $0.00284672 | $0.00284672 | $92.78K | $2.86M |
| Sep 6, 2025 | $0.00277079 | $0.00277079 | $0.00277079 | $0.00277079 | $90.63K | $2.78M |
| Sep 5, 2025 | $0.00262645 | $0.00262645 | $0.00262645 | $0.00262645 | $77.81K | $2.63M |
| Sep 4, 2025 | $0.00265228 | $0.00265228 | $0.00265228 | $0.00265228 | $106.53K | $2.65M |
| Sep 3, 2025 | $0.00267515 | $0.00267515 | $0.00267515 | $0.00267515 | $111.71K | $2.67M |
| Sep 2, 2025 | $0.00267150 | $0.00267150 | $0.00267150 | $0.00267150 | $77.92K | $2.65M |
| Sep 1, 2025 | $0.00284612 | $0.00284612 | $0.00284612 | $0.00284612 | $83.19K | $2.86M |
| Aug 31, 2025 | $0.00289621 | $0.00289621 | $0.00289621 | $0.00289621 | $86.13K | $2.91M |
| Aug 30, 2025 | $0.00289988 | $0.00289988 | $0.00289988 | $0.00289988 | $99.76K | $2.87M |
| Aug 29, 2025 | $0.00305516 | $0.00305516 | $0.00305516 | $0.00305516 | $170.14K | $3.08M |
| Aug 28, 2025 | $0.00302242 | $0.00302242 | $0.00302242 | $0.00302242 | $95.58K | $3.02M |
| Aug 27, 2025 | $0.00298230 | $0.00298230 | $0.00298230 | $0.00298230 | $114.45K | $2.98M |
| Aug 26, 2025 | $0.00298502 | $0.00298502 | $0.00298502 | $0.00298502 | $209.55K | $2.98M |
| Aug 25, 2025 | $0.00391597 | $0.00391597 | $0.00391597 | $0.00391597 | $188.67K | $3.92M |
| Aug 24, 2025 | $0.00335475 | $0.00335475 | $0.00335475 | $0.00335475 | $124.73K | $3.35M |
| Aug 23, 2025 | $0.00322342 | $0.00322342 | $0.00322342 | $0.00322342 | $160.69K | $3.23M |
| Aug 22, 2025 | $0.00260064 | $0.00260064 | $0.00260064 | $0.00260064 | $162.15K | $2.60M |
| Aug 21, 2025 | $0.00290376 | $0.00290376 | $0.00290376 | $0.00290376 | $165.42K | $2.90M |
| Aug 20, 2025 | $0.00305318 | $0.00305318 | $0.00305318 | $0.00305318 | $111.01K | $3.05M |
| Aug 19, 2025 | $0.00351897 | $0.00351897 | $0.00351897 | $0.00351897 | $128.64K | $3.49M |
| Aug 18, 2025 | $0.00377932 | $0.00377932 | $0.00377932 | $0.00377932 | $96.76K | $3.76M |
| Aug 17, 2025 | $0.00373420 | $0.00373420 | $0.00373420 | $0.00373420 | $93.99K | $3.74M |
| Aug 16, 2025 | $0.00368190 | $0.00368190 | $0.00368190 | $0.00368190 | $106.39K | $3.68M |
| Aug 15, 2025 | $0.00375613 | $0.00375613 | $0.00375613 | $0.00375613 | $144.66K | $3.76M |
| Aug 14, 2025 | $0.00425622 | $0.00425622 | $0.00425622 | $0.00425622 | $289.03K | $4.26M |
| Aug 13, 2025 | $0.00468307 | $0.00468307 | $0.00468307 | $0.00468307 | $286.70K | $4.67M |
| Aug 12, 2025 | $0.00319370 | $0.00319370 | $0.00319370 | $0.00319370 | $370.95K | $3.19M |
| Aug 11, 2025 | $0.00372029 | $0.00372029 | $0.00372029 | $0.00372029 | $132.62K | $3.69M |
| Aug 10, 2025 | $0.00376013 | $0.00376013 | $0.00376013 | $0.00376013 | $136.82K | $3.76M |
| Aug 9, 2025 | $0.00369325 | $0.00369325 | $0.00369325 | $0.00369325 | $201.97K | $3.69M |
| Aug 8, 2025 | $0.00382421 | $0.00382421 | $0.00382421 | $0.00382421 | $251.32K | $3.84M |
| Aug 7, 2025 | $0.00433746 | $0.00433746 | $0.00433746 | $0.00433746 | $177.28K | $4.34M |
| Aug 6, 2025 | $0.00430093 | $0.00430093 | $0.00430093 | $0.00430093 | $236.54K | $4.25M |
| Aug 5, 2025 | $0.00488978 | $0.00488978 | $0.00488978 | $0.00488978 | $237.63K | $4.88M |
| Aug 4, 2025 | $0.00516616 | $0.00516616 | $0.00516616 | $0.00516616 | $256.61K | $5.16M |
| Aug 3, 2025 | $0.00442405 | $0.00442405 | $0.00442405 | $0.00442405 | $198.10K | $4.37M |
| Aug 2, 2025 | $0.00378557 | $0.00378557 | $0.00378557 | $0.00378557 | $400.30K | $3.79M |
| Aug 1, 2025 | $0.00467987 | $0.00467987 | $0.00467987 | $0.00467987 | $322.62K | $4.68M |
| Jul 31, 2025 | $0.00501453 | $0.00501453 | $0.00501453 | $0.00501453 | $486.66K | $4.95M |
| Jul 30, 2025 | $0.00484378 | $0.00484378 | $0.00484378 | $0.00484378 | $674.38K | $4.91M |
| Jul 29, 2025 | $0.00511953 | $0.00511953 | $0.00511953 | $0.00511953 | $1.15M | $5.18M |
| Jul 28, 2025 | $0.00609918 | $0.00609918 | $0.00609918 | $0.00609918 | $1.10M | $6.04M |
| Jul 27, 2025 | $0.00341328 | $0.00341328 | $0.00341328 | $0.00341328 | $473.50K | $3.42M |
| Jul 26, 2025 | $0.00301083 | $0.00301083 | $0.00301083 | $0.00301083 | $849.88K | $3.01M |
| Jul 25, 2025 | $0.00157139 | $0.00157139 | $0.00157139 | $0.00157139 | $151.92K | $1.56M |
| Jul 24, 2025 | $0.00157318 | $0.00157318 | $0.00157318 | $0.00157318 | $256.23K | $1.58M |
| Jul 23, 2025 | $0.00157432 | $0.00157432 | $0.00157432 | $0.00157432 | $782.65K | $1.50M |
| Jul 22, 2025 | $0.00098319 | $0.00098319 | $0.00098319 | $0.00098319 | $156.70K | $974.86K |
| Jul 21, 2025 | $0.00057967 | $0.00057967 | $0.00057967 | $0.00057967 | $95.38K | $572.81K |
| Jul 20, 2025 | $0.00057059 | $0.00057059 | $0.00057059 | $0.00057059 | $70.75K | $575.75K |
| Jul 19, 2025 | $0.00061054 | $0.00061054 | $0.00061054 | $0.00061054 | $87.15K | $602.18K |
| Jul 18, 2025 | $0.00057904 | $0.00057904 | $0.00057904 | $0.00057904 | $76.33K | $566.90K |
| Jul 17, 2025 | $0.00069373 | $0.00069373 | $0.00069373 | $0.00069373 | $91.91K | $693.71K |
| Jul 16, 2025 | $0.00064394 | $0.00064394 | $0.00064394 | $0.00064394 | $85.47K | $643.18K |
| Jul 15, 2025 | $0.00065080 | $0.00065080 | $0.00065080 | $0.00065080 | $96.38K | $641.43K |
| Jul 14, 2025 | $0.00059546 | $0.00059546 | $0.00059546 | $0.00059546 | $80.36K | $596.77K |
| Jul 13, 2025 | $0.00062028 | $0.00062028 | $0.00062028 | $0.00062028 | $70.40K | $602.17K |
| Jul 12, 2025 | $0.00068862 | $0.00068862 | $0.00068862 | $0.00068862 | $91.91K | $677.40K |
| Jul 11, 2025 | $0.00067909 | $0.00067909 | $0.00067909 | $0.00067909 | $68.03K | $681.75K |
| Jul 10, 2025 | $0.00069621 | $0.00069621 | $0.00069621 | $0.00069621 | $63.62K | $683.25K |
| Jul 9, 2025 | $0.00067847 | $0.00067847 | $0.00067847 | $0.00067847 | $58.41K | $681.91K |
| Jul 8, 2025 | $0.00067447 | $0.00067447 | $0.00067447 | $0.00067447 | $51.85K | $674.45K |
| Jul 7, 2025 | $0.00076416 | $0.00076416 | $0.00076416 | $0.00076416 | $65.28K | $766.35K |
| Jul 6, 2025 | $0.00070422 | $0.00070422 | $0.00070422 | $0.00070422 | $61.12K | $718.83K |
| Jul 5, 2025 | $0.00070649 | $0.00070649 | $0.00070649 | $0.00070649 | $66.19K | $704.25K |
| Jul 4, 2025 | $0.00076725 | $0.00076725 | $0.00076725 | $0.00076725 | $63.31K | $767.42K |
| Jul 3, 2025 | $0.00074036 | $0.00074036 | $0.00074036 | $0.00074036 | $94.19K | $723.87K |
| Jul 2, 2025 | $0.00054884 | $0.00054884 | $0.00054884 | $0.00054884 | $64.29K | $548.82K |
| Jul 1, 2025 | $0.00061919 | $0.00061919 | $0.00061919 | $0.00061919 | $81.54K | $619.18K |