Market Cap $2.27T
1.56%
Volume 24h $148.86B
-24.36%
BTC % 53.36%
-0.03%
ETH % 12.6%
0%
Coins
28.996
+20
Exchanges
885
Last update
53 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.139084 | $0.128889 | $0.145543 | $0.143245 | $825,912 | $120,803,512 |
| Oct-02 2024 | $0.143324 | $0.143141 | $0.150503 | $0.147061 | $386,483 | $124,486,668 |
| Oct-01 2024 | $0.146863 | $0.146863 | $0.164018 | $0.15952 | $600,428 | $127,560,031 |
| Sep-30 2024 | $0.159004 | $0.159004 | $0.176741 | $0.176741 | $541,083 | $138,105,256 |
| Sep-29 2024 | $0.17822 | $0.175305 | $0.180886 | $0.178527 | $304,251 | $154,795,623 |
| Sep-28 2024 | $0.178315 | $0.177652 | $0.18825 | $0.187452 | $270,254 | $154,878,223 |
| Sep-27 2024 | $0.186201 | $0.182782 | $0.199825 | $0.187855 | $837,444 | $161,727,777 |
| Sep-26 2024 | $0.187032 | $0.174659 | $0.206284 | $0.203977 | $1,368,797 | $162,449,539 |
| Sep-25 2024 | $0.203098 | $0.20197 | $0.210533 | $0.206383 | $383,197 | $176,403,845 |
| Sep-24 2024 | $0.205247 | $0.194532 | $0.205247 | $0.200386 | $656,585 | $178,270,526 |
| Sep-23 2024 | $0.201219 | $0.180686 | $0.209149 | $0.180686 | $858,948 | $174,771,590 |
| Sep-22 2024 | $0.181041 | $0.162661 | $0.181041 | $0.163494 | $498,170 | $157,245,765 |
| Sep-21 2024 | $0.159746 | $0.149616 | $0.159746 | $0.151014 | $273,773 | $138,749,567 |
| Sep-20 2024 | $0.149963 | $0.146266 | $0.158725 | $0.148338 | $320,693 | $130,253,140 |
| Sep-19 2024 | $0.149186 | $0.132119 | $0.150795 | $0.132119 | $430,361 | $129,577,993 |