Market Cap $4.10T
-2.26%
Volume 24h $369.58B
0.69%
BTC % 55.2%
0.34%
ETH % 12.3%
-0.24%
Coins
32.814
+11
Exchanges
885
Last update
2 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-19 2025 | $0.04558 | $0.038856 | $0.050741 | $0.050741 | $1,834,531 | $39,589,217 |
| Aug-18 2025 | $0.051069 | $0.048596 | $0.052845 | $0.052845 | $423,997 | $44,357,005 |
| Aug-17 2025 | $0.053498 | $0.053078 | $0.05597 | $0.053448 | $536,162 | $46,466,912 |
| Aug-16 2025 | $0.053691 | $0.052898 | $0.05659 | $0.056089 | $484,555 | $46,634,658 |
| Aug-15 2025 | $0.055788 | $0.053418 | $0.05842 | $0.057355 | $718,469 | $48,455,992 |
| Aug-14 2025 | $0.056869 | $0.054127 | $0.066717 | $0.066717 | $2,186,930 | $49,394,502 |
| Aug-13 2025 | $0.06678 | $0.06678 | $0.075133 | $0.074727 | $1,082,846 | $58,003,181 |
| Aug-12 2025 | $0.076135 | $0.070096 | $0.076457 | $0.071182 | $515,723 | $66,128,723 |
| Aug-11 2025 | $0.070721 | $0.06964 | $0.078743 | $0.074664 | $679,213 | $61,425,782 |
| Aug-10 2025 | $0.077799 | $0.075887 | $0.079341 | $0.077197 | $267,015 | $67,573,426 |
| Aug-09 2025 | $0.076618 | $0.068967 | $0.078481 | $0.070204 | $415,554 | $66,548,463 |
| Aug-08 2025 | $0.070124 | $0.067716 | $0.070288 | $0.068418 | $247,043 | $60,907,463 |
| Aug-07 2025 | $0.068783 | $0.066759 | $0.068783 | $0.068097 | $348,690 | $59,742,467 |
| Aug-06 2025 | $0.068508 | $0.065867 | $0.072848 | $0.071527 | $950,742 | $59,504,274 |
| Aug-05 2025 | $0.074868 | $0.074114 | $0.078375 | $0.077818 | $252,660 | $65,027,919 |