Market Cap $2.15T
4.67%
Volume 24h $210.26B
BTC % 52.21%
0.26%
ETH % 14.02%
-1.35%
Coins
28.394
+11
Exchanges
885
Last update
3 Minutes ago
0x0.ai: AI Smart Contract (0x0) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-05 2024 | $0.129928 | $0.094238 | $0.129928 | $0.118876 | $1,962,413 | $112,850,731 |
| Aug-04 2024 | $0.121081 | $0.11424 | $0.146562 | $0.145693 | $2,083,436 | $105,167,103 |
| Aug-03 2024 | $0.145486 | $0.142849 | $0.164878 | $0.164878 | $579,171 | $126,364,547 |
| Aug-02 2024 | $0.164648 | $0.164648 | $0.196776 | $0.196776 | $655,575 | $143,007,308 |
| Aug-01 2024 | $0.198009 | $0.184407 | $0.203458 | $0.203378 | $453,076 | $171,983,915 |
| Jul-31 2024 | $0.203545 | $0.203211 | $0.216727 | $0.215137 | $299,577 | $176,792,313 |
| Jul-30 2024 | $0.214648 | $0.211173 | $0.222617 | $0.214179 | $414,433 | $186,435,973 |
| Jul-29 2024 | $0.21516 | $0.19532 | $0.216205 | $0.19532 | $806,743 | $186,880,819 |
| Jul-28 2024 | $0.19376 | $0.168983 | $0.19376 | $0.172027 | $521,912 | $168,293,260 |
| Jul-27 2024 | $0.172102 | $0.170962 | $0.178425 | $0.172871 | $324,757 | $149,481,532 |
| Jul-26 2024 | $0.172918 | $0.171664 | $0.178786 | $0.172053 | $265,424 | $150,191,039 |
| Jul-25 2024 | $0.171486 | $0.166454 | $0.189535 | $0.189535 | $458,471 | $148,946,514 |
| Jul-24 2024 | $0.189543 | $0.189543 | $0.200044 | $0.200044 | $308,884 | $164,630,940 |
| Jul-23 2024 | $0.199102 | $0.198962 | $0.207363 | $0.205354 | $223,522 | $172,933,086 |
| Jul-22 2024 | $0.197786 | $0.197786 | $0.218397 | $0.214854 | $284,614 | $171,790,311 |