What historical data is shown for AIO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
OlaXBT (AIO) Historical Data
BSC
AI
OlaXBT Historical Price Information — Daily AIO Open, High, Low, Close & Volume
$0.035516
-9.64% 1D
Recently Viewed
1H-1.71%
1D-9.64%
1W-28.62%
1M-33.42%
OlaXBT (AIO) has 90 days of daily open, high, low and close on file. Over that window AIO ranged $0.0350 to $0.1328, closed at $0.03555 and is down 73.2% across the window.
OlaXBT — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1328
Window low
$0.0350
First → last
-73.23%
Latest close
$0.03555
vs live
-0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AIO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03973 | $0.03973 | $0.03505 | $0.03555 | -10.52% | $58,113 | $8.19M |
| Sep 15, 2026 | $0.03888 | $0.04687 | $0.0368 | $0.03973 | +2.19% | $109,005 | $9.15M |
| Sep 14, 2026 | $0.0350 | $0.04116 | $0.03454 | $0.03888 | +11.09% | $67,485 | $8.95M |
| Sep 13, 2026 | $0.04032 | $0.04117 | $0.03427 | $0.0350 | -13.19% | $78,312 | $8.06M |
| Sep 12, 2026 | $0.04079 | $0.04461 | $0.0392 | $0.04032 | -1.15% | $97,225 | $9.28M |
| Sep 11, 2026 | $0.04033 | $0.04199 | $0.03818 | $0.04079 | +1.14% | $63,256 | $9.39M |
| Sep 10, 2026 | $0.04254 | $0.04508 | $0.03994 | $0.04033 | -5.20% | $80,409 | $9.29M |
| Sep 9, 2026 | $0.05205 | $0.05226 | $0.03867 | $0.04254 | -18.27% | $89,944 | $9.79M |
| Sep 8, 2026 | $0.04878 | $0.05566 | $0.04849 | $0.05205 | +6.70% | $84,141 | $11.98M |
| Sep 7, 2026 | $0.04744 | $0.05018 | $0.04537 | $0.04878 | +2.82% | $76,610 | $11.23M |
| Sep 6, 2026 | $0.05161 | $0.05207 | $0.04599 | $0.04744 | -8.08% | $84,562 | $10.92M |
| Sep 5, 2026 | $0.05152 | $0.05254 | $0.0499 | $0.05161 | +0.17% | $80,393 | $11.88M |
| Sep 4, 2026 | $0.05093 | $0.05448 | $0.04788 | $0.05152 | +1.16% | $142,087 | $11.86M |
| Sep 3, 2026 | $0.04696 | $0.05374 | $0.04672 | $0.05093 | +8.45% | $188,158 | $11.73M |
| Sep 2, 2026 | $0.04685 | $0.05001 | $0.04517 | $0.04696 | +0.23% | $119,005 | $10.81M |
| Sep 1, 2026 | $0.04461 | $0.0510 | $0.0445 | $0.04685 | +5.02% | $108,728 | $10.79M |
| Aug 31, 2026 | $0.04524 | $0.0480 | $0.04369 | $0.04461 | -1.39% | $91,366 | $10.27M |
| Aug 30, 2026 | $0.04628 | $0.05488 | $0.04481 | $0.04524 | -2.25% | $133,141 | $10.42M |
| Aug 29, 2026 | $0.04432 | $0.04667 | $0.04192 | $0.04628 | +4.42% | $67,266 | $10.66M |
| Aug 28, 2026 | $0.04394 | $0.04703 | $0.04224 | $0.04432 | +0.86% | $73,014 | $10.20M |
| Aug 27, 2026 | $0.04589 | $0.04669 | $0.04231 | $0.04394 | -4.25% | $78,038 | $10.12M |
| Aug 26, 2026 | $0.04292 | $0.04741 | $0.04176 | $0.04589 | +6.92% | $106,233 | $10.57M |
| Aug 25, 2026 | $0.04203 | $0.04352 | $0.04065 | $0.04292 | +2.12% | $86,162 | $9.88M |
| Aug 24, 2026 | $0.0407 | $0.04264 | $0.03821 | $0.04203 | +3.27% | $112,592 | $9.68M |
| Aug 23, 2026 | $0.03921 | $0.04349 | $0.03908 | $0.0407 | +3.80% | $148,741 | $9.37M |
| Aug 22, 2026 | $0.04265 | $0.04485 | $0.03593 | $0.03921 | -8.07% | $103,198 | $9.03M |
| Aug 21, 2026 | $0.04316 | $0.0446 | $0.03988 | $0.04265 | -1.18% | $93,476 | $9.82M |
| Aug 20, 2026 | $0.04217 | $0.04369 | $0.03738 | $0.04316 | +2.35% | $146,300 | $9.94M |
| Aug 19, 2026 | $0.04604 | $0.04775 | $0.04165 | $0.04217 | -8.41% | $173,476 | $9.71M |
| Aug 18, 2026 | $0.05296 | $0.05338 | $0.04117 | $0.04604 | -13.07% | $202,017 | $10.60M |
| Aug 17, 2026 | $0.07131 | $0.07809 | $0.05089 | $0.05296 | -25.73% | $205,755 | $12.19M |
| Aug 16, 2026 | $0.06236 | $0.0750 | $0.05244 | $0.07131 | +14.35% | $281,501 | $16.42M |
| Aug 15, 2026 | $0.05112 | $0.06411 | $0.04537 | $0.06236 | +21.99% | $167,145 | $14.36M |
| Aug 14, 2026 | $0.04098 | $0.05343 | $0.03911 | $0.05112 | +24.74% | $81,831 | $11.77M |
| Aug 13, 2026 | $0.04151 | $0.04455 | $0.0390 | $0.04098 | -1.28% | $67,717 | $9.44M |
| Aug 12, 2026 | $0.04289 | $0.04389 | $0.03844 | $0.04151 | -3.22% | $75,682 | $9.56M |
| Aug 11, 2026 | $0.04504 | $0.05102 | $0.04082 | $0.04289 | -4.77% | $92,941 | $9.88M |
| Aug 10, 2026 | $0.0451 | $0.04636 | $0.0391 | $0.04504 | -0.13% | $82,534 | $10.37M |
| Aug 9, 2026 | $0.04351 | $0.04568 | $0.03509 | $0.0451 | +3.65% | $104,072 | $10.38M |
| Aug 8, 2026 | $0.04415 | $0.0475 | $0.04048 | $0.04351 | -1.45% | $90,604 | $10.02M |
| Aug 7, 2026 | $0.03769 | $0.04543 | $0.03769 | $0.04415 | +17.14% | $118,804 | $10.17M |
| Aug 6, 2026 | $0.03598 | $0.0400 | $0.03539 | $0.03769 | +4.75% | $85,798 | $8.68M |
| Aug 5, 2026 | $0.03859 | $0.04347 | $0.03532 | $0.03598 | -6.76% | $155,288 | $8.28M |
| Aug 4, 2026 | $0.03513 | $0.0440 | $0.03445 | $0.03859 | +9.85% | $152,346 | $8.89M |
| Aug 3, 2026 | $0.03919 | $0.03986 | $0.03388 | $0.03513 | -10.36% | $133,144 | $8.09M |
| Aug 2, 2026 | $0.05071 | $0.05598 | $0.03359 | $0.03919 | -22.72% | $270,662 | $9.02M |
| Aug 1, 2026 | $0.05422 | $0.05961 | $0.0483 | $0.05071 | -6.47% | $220,564 | $11.68M |
| Jul 31, 2026 | $0.09036 | $0.0919 | $0.05256 | $0.05422 | -40.00% | $608,481 | $12.48M |
| Jul 30, 2026 | $0.09353 | $0.10205 | $0.08952 | $0.09036 | -3.39% | $98,793 | $20.81M |
| Jul 29, 2026 | $0.09242 | $0.09563 | $0.09152 | $0.09353 | +1.20% | $63,368 | $21.54M |
| Jul 28, 2026 | $0.09812 | $0.1006 | $0.09089 | $0.09242 | -5.81% | $71,024 | $21.28M |
| Jul 27, 2026 | $0.11116 | $0.11781 | $0.09694 | $0.09812 | -11.73% | $85,219 | $22.59M |
| Jul 26, 2026 | $0.11504 | $0.11678 | $0.10891 | $0.11116 | -3.37% | $78,287 | $25.59M |
| Jul 25, 2026 | $0.10931 | $0.11588 | $0.10918 | $0.11504 | +5.24% | $69,327 | $26.49M |
| Jul 24, 2026 | $0.11239 | $0.11929 | $0.10594 | $0.10931 | -2.74% | $76,564 | $25.17M |
| Jul 23, 2026 | $0.11778 | $0.12379 | $0.11068 | $0.11239 | -4.58% | $114,855 | $25.88M |
| Jul 22, 2026 | $0.10809 | $0.11848 | $0.10804 | $0.11778 | +8.96% | $96,490 | $27.12M |
| Jul 21, 2026 | $0.11857 | $0.12403 | $0.1069 | $0.10809 | -8.84% | $121,612 | $24.89M |
| Jul 20, 2026 | $0.11689 | $0.12508 | $0.10891 | $0.11857 | +1.44% | $150,415 | $27.30M |
| Jul 19, 2026 | $0.10633 | $0.11742 | $0.1024 | $0.11689 | +9.93% | $123,752 | $26.91M |
| Jul 18, 2026 | $0.0992 | $0.10656 | $0.09831 | $0.10633 | +7.19% | $79,865 | $24.48M |
| Jul 17, 2026 | $0.09664 | $0.10089 | $0.09611 | $0.0992 | +2.65% | $69,389 | $22.84M |
| Jul 16, 2026 | $0.09684 | $0.10578 | $0.09626 | $0.09664 | -0.21% | $117,945 | $22.25M |
| Jul 15, 2026 | $0.0951 | $0.10167 | $0.09436 | $0.09684 | +1.83% | $129,766 | $22.30M |
| Jul 14, 2026 | $0.09251 | $0.09645 | $0.09208 | $0.0951 | +2.80% | $68,441 | $21.90M |
| Jul 13, 2026 | $0.09438 | $0.1010 | $0.09157 | $0.09251 | -1.98% | $100,142 | $21.30M |
| Jul 12, 2026 | $0.0940 | $0.09633 | $0.08882 | $0.09438 | +0.40% | $124,566 | $21.73M |
| Jul 11, 2026 | $0.11408 | $0.12528 | $0.09135 | $0.0940 | -17.60% | $343,040 | $21.64M |
| Jul 10, 2026 | $0.09616 | $0.11427 | $0.09574 | $0.11408 | +18.64% | $112,808 | $26.27M |
| Jul 9, 2026 | $0.09228 | $0.0977 | $0.09162 | $0.09616 | +4.20% | $67,986 | $22.14M |
| Jul 8, 2026 | $0.09221 | $0.09453 | $0.09035 | $0.09228 | +0.08% | $75,312 | $21.25M |
| Jul 7, 2026 | $0.09894 | $0.1013 | $0.09221 | $0.09221 | -6.80% | $79,324 | $21.23M |
| Jul 6, 2026 | $0.09435 | $0.10096 | $0.0902 | $0.09894 | +4.86% | $88,518 | $22.78M |
| Jul 5, 2026 | $0.09629 | $0.09694 | $0.09172 | $0.09435 | -2.01% | $80,932 | $21.72M |
| Jul 4, 2026 | $0.09403 | $0.10173 | $0.09308 | $0.09629 | +2.40% | $136,138 | $22.17M |
| Jul 3, 2026 | $0.09425 | $0.09829 | $0.09233 | $0.09403 | -0.23% | $66,708 | $21.65M |
| Jul 2, 2026 | $0.09259 | $0.09803 | $0.08834 | $0.09425 | +1.79% | $103,986 | $21.70M |
| Jul 1, 2026 | $0.09329 | $0.09359 | $0.09053 | $0.09259 | -0.75% | $80,094 | $21.32M |
| Jun 30, 2026 | $0.0922 | $0.09388 | $0.09077 | $0.09329 | +1.18% | $71,218 | $21.48M |
| Jun 29, 2026 | $0.09607 | $0.09742 | $0.09059 | $0.0922 | -4.03% | $97,956 | $21.23M |
| Jun 28, 2026 | $0.09654 | $0.10057 | $0.09172 | $0.09607 | -0.49% | $86,783 | $22.12M |
| Jun 27, 2026 | $0.09313 | $0.0972 | $0.08642 | $0.09654 | +3.66% | $109,992 | $22.23M |
| Jun 26, 2026 | $0.11682 | $0.12292 | $0.0850 | $0.09313 | -20.28% | $270,887 | $21.44M |
| Jun 25, 2026 | $0.11922 | $0.1244 | $0.10725 | $0.11682 | -2.01% | $99,022 | $26.90M |
| Jun 24, 2026 | $0.12714 | $0.1300 | $0.10933 | $0.11922 | -6.23% | $145,625 | $27.45M |
| Jun 23, 2026 | $0.12326 | $0.12963 | $0.11377 | $0.12714 | +3.15% | $115,616 | $29.27M |
| Jun 22, 2026 | $0.10683 | $0.1256 | $0.10314 | $0.12326 | +15.38% | $158,757 | $28.38M |
| Jun 21, 2026 | $0.12767 | $0.12994 | $0.10472 | $0.10683 | -16.32% | $183,859 | $24.60M |
| Jun 20, 2026 | $0.1328 | $0.13959 | $0.12112 | $0.12767 | -3.86% | $189,876 | $29.40M |
| Jun 19, 2026 | $0.12311 | $0.13649 | $0.1152 | $0.1328 | — | $196,322 | $30.58M |
OlaXBT Historical Data FAQ
Window highs, lows, best/worst days and volume for OlaXBTWhat is the all-time high for AIO?
OlaXBT's record price is about $0.234986. It currently trades at $0.035516, roughly 84.9% below that peak. The all-time low on record is $0.03416411. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AIO market cap?
OlaXBT has a market capitalisation of about $8.77M, on roughly $1.63M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AIO change over this window?
Across 90 daily candles, close-to-close moved down 73.23%.
What were AIO's high and low in this window?
In this sample, the highest trade print is about $0.13959 (Jun 20, 2026) and the lowest about $0.03359 (Aug 2, 2026).
What were AIO's best and worst days in this window?
Best close-to-close day was about +24.74% (Aug 14, 2026); worst was -40.00% (Jul 31, 2026).