Market Cap $3.69T
3.53%
Volume 24h $375.54B
43.84%
BTC % 59.72%
0.26%
ETH % 8.58%
0.11%
Coins
31.907
+9
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 |
|---|---|---|---|---|---|---|
| May-21 2025 | $0.083572 | $0.082965 | $0.089618 | $0.087729 | $320,587 | $72,587,956 |
| May-20 2025 | $0.087061 | $0.086548 | $0.089111 | $0.088032 | $131,417 | $75,618,264 |
| May-19 2025 | $0.086413 | $0.083599 | $0.08938 | $0.08938 | $173,447 | $75,055,540 |
| May-18 2025 | $0.086871 | $0.086095 | $0.092874 | $0.088228 | $150,755 | $75,453,194 |
| May-17 2025 | $0.087487 | $0.087095 | $0.095876 | $0.095876 | $286,096 | $75,988,383 |
| May-16 2025 | $0.09609 | $0.095471 | $0.099274 | $0.095471 | $221,241 | $83,461,080 |
| May-15 2025 | $0.094884 | $0.094884 | $0.101309 | $0.099189 | $221,506 | $82,413,376 |
| May-14 2025 | $0.09837 | $0.09837 | $0.107594 | $0.106952 | $222,669 | $85,440,768 |
| May-13 2025 | $0.106849 | $0.095214 | $0.107992 | $0.098473 | $332,594 | $92,805,594 |
| May-12 2025 | $0.097909 | $0.095288 | $0.109332 | $0.105323 | $478,816 | $85,040,672 |
| May-11 2025 | $0.102739 | $0.095234 | $0.104758 | $0.101984 | $641,337 | $89,235,974 |
| May-10 2025 | $0.099928 | $0.076615 | $0.099928 | $0.077296 | $622,311 | $86,794,497 |
| May-09 2025 | $0.07667 | $0.074149 | $0.080568 | $0.076099 | $419,871 | $66,593,029 |
| May-08 2025 | $0.075013 | $0.069124 | $0.078359 | $0.069124 | $437,486 | $65,154,248 |
| May-07 2025 | $0.069337 | $0.067211 | $0.070794 | $0.070131 | $131,953 | $60,224,017 |