Market Cap $3.26T
-4.53%
Volume 24h $244.59B
13.59%
BTC % 61.46%
1.52%
ETH % 8.14%
-6.14%
Coins
32.211
+2
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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.09853 | $0.09853 | $0.119855 | $0.116478 | $538,209 | $85,580,388 |
| Jun-20 2025 | $0.114694 | $0.114694 | $0.13408 | $0.13408 | $459,942 | $99,619,366 |
| Jun-19 2025 | $0.133665 | $0.131813 | $0.13935 | $0.136772 | $455,309 | $116,097,266 |
| Jun-18 2025 | $0.135971 | $0.116722 | $0.135971 | $0.119075 | $999,626 | $118,099,730 |
| Jun-17 2025 | $0.116549 | $0.110738 | $0.138397 | $0.138397 | $1,466,110 | $101,230,626 |
| Jun-16 2025 | $0.147405 | $0.1402 | $0.151836 | $0.143148 | $1,001,582 | $128,031,126 |
| Jun-15 2025 | $0.144204 | $0.133187 | $0.148192 | $0.133187 | $1,663,279 | $125,250,513 |
| Jun-14 2025 | $0.132356 | $0.101474 | $0.132356 | $0.101814 | $1,889,327 | $114,959,629 |
| Jun-13 2025 | $0.10039 | $0.089523 | $0.10039 | $0.094875 | $552,195 | $87,195,516 |
| Jun-12 2025 | $0.09685 | $0.09685 | $0.107863 | $0.106266 | $647,889 | $84,120,412 |
| Jun-11 2025 | $0.107223 | $0.080804 | $0.113942 | $0.081361 | $1,562,769 | $93,130,309 |
| Jun-10 2025 | $0.080233 | $0.076638 | $0.080233 | $0.079367 | $493,811 | $69,687,614 |
| Jun-09 2025 | $0.078786 | $0.076314 | $0.081283 | $0.080691 | $387,657 | $68,430,783 |
| Jun-08 2025 | $0.080553 | $0.080553 | $0.084986 | $0.083035 | $174,097 | $69,966,031 |
| Jun-07 2025 | $0.081454 | $0.081139 | $0.081454 | $0.081139 | $249,249 | $70,748,554 |