Market Cap $4.15T
0.04%
Volume 24h $314.47B
11.96%
BTC % 53.52%
-0.5%
ETH % 12.55%
0.63%
Coins
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.016967 | $0.016045 | $0.017495 | $0.017121 | $133,869 | $14,737,430 |
| Sep-07 2025 | $0.01713 | $0.016312 | $0.017348 | $0.016333 | $138,326 | $14,879,091 |
| Sep-06 2025 | $0.016211 | $0.015219 | $0.016474 | $0.015333 | $164,568 | $14,080,872 |
| Sep-05 2025 | $0.015301 | $0.014736 | $0.017353 | $0.017353 | $344,723 | $13,290,302 |
| Sep-04 2025 | $0.017408 | $0.017336 | $0.018795 | $0.018344 | $145,456 | $15,120,239 |
| Sep-03 2025 | $0.018598 | $0.017629 | $0.018686 | $0.017657 | $114,490 | $16,154,351 |
| Sep-02 2025 | $0.017937 | $0.017662 | $0.018743 | $0.017725 | $212,014 | $15,579,588 |
| Sep-01 2025 | $0.017641 | $0.017641 | $0.0202 | $0.019342 | $327,347 | $15,323,092 |
| Aug-31 2025 | $0.019705 | $0.019013 | $0.02008 | $0.019013 | $202,545 | $17,115,121 |
| Aug-30 2025 | $0.01878 | $0.018583 | $0.019268 | $0.019268 | $301,119 | $16,311,737 |
| Aug-29 2025 | $0.01884 | $0.01884 | $0.021118 | $0.021031 | $764,503 | $16,364,544 |
| Aug-28 2025 | $0.021114 | $0.011884 | $0.032229 | $0.024269 | $8,112,390 | $18,339,073 |
| Aug-27 2025 | $0.031565 | $0.031565 | $0.046618 | $0.044668 | $1,038,547 | $27,416,390 |
| Aug-26 2025 | $0.045309 | $0.042735 | $0.046081 | $0.042897 | $258,532 | $39,353,795 |
| Aug-25 2025 | $0.043049 | $0.042858 | $0.049796 | $0.049796 | $291,772 | $37,391,349 |