Avo
AVO
Rank #1566
$0.00964132
Updated 28 days ago
Market Cap
$9.64M
24h Volume
$8.05M
Avg Volume (90d)
$2.13M
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 |