0x0.ai: AI Smart Contract Historical Data

0X0 Page 12
Download
Date Close Price change Market cap Trading volume
Sep 27, 2024 $ 0.184
-0.59%
$ 164.25 million $ 1.39 million
Sep 26, 2024 $ 0.185
-8.45%
$ 165.17 million $ 2.29 million
Sep 25, 2024 $ 0.202
+0.28%
$ 180.25 million $ 547,138
Sep 24, 2024 $ 0.202
+0.44%
$ 179.79 million $ 978,257
Sep 23, 2024 $ 0.201
+9.52%
$ 179.01 million $ 1.29 million
Sep 22, 2024 $ 0.183
+12.71%
$ 163.48 million $ 965,333
Sep 21, 2024 $ 0.163
+7.89%
$ 145.04 million $ 443,812
Sep 20, 2024 $ 0.15
+0.62%
$ 134.01 million $ 479,108
Sep 19, 2024 $ 0.149
+13.67%
$ 133.19 million $ 165,561
Sep 18, 2024 $ 0.131
+1.86%
$ 116.97 million $ 216,402
Sep 17, 2024 $ 0.129
+2.88%
$ 114.81 million $ 162,873
Sep 16, 2024 $ 0.125
-0.69%
$ 111.66 million $ 432,526
Sep 15, 2024 $ 0.126
-4.01%
$ 112.43 million $ 211,877
Sep 14, 2024 $ 0.131
+1.21%
$ 117.16 million $ 427,756
Sep 13, 2024 $ 0.13
+8.16%
$ 115.76 million $ 273,583
Sep 12, 2024 $ 0.12
+5.67%
$ 107.06 million $ 320,141
Sep 11, 2024 $ 0.114
+1.32%
$ 101.34 million $ 341,861
Sep 10, 2024 $ 0.112
-0.96%
$ 100.03 million $ 285,740
Sep 9, 2024 $ 0.113
+6.82%
$ 101.01 million $ 235,504
Sep 8, 2024 $ 0.106
-3.69%
$ 94.62 million $ 228,460
Sep 7, 2024 $ 0.11
+4.85%
$ 98.21 million $ 309,577
Sep 6, 2024 $ 0.106
-6.46%
$ 94.08 million $ 378,794
Sep 5, 2024 $ 0.113
-1.78%
$ 100.57 million $ 398,812
Sep 4, 2024 $ 0.115
+7.38%
$ 102.42 million $ 585,924
Sep 3, 2024 $ 0.107
-5.01%
$ 95.63 million $ 153,649
Sep 2, 2024 $ 0.113
+3.27%
$ 100.63 million $ 212,370
Sep 1, 2024 $ 0.109
-2.95%
$ 97.5 million $ 193,610
Aug 31, 2024 $ 0.113
+2.41%
$ 100.48 million $ 143,063
Aug 30, 2024 $ 0.111
-2.99%
$ 98.52 million $ 231,070
Aug 29, 2024 $ 0.114
+0.27%
$ 101.55 million $ 200,012
Aug 28, 2024 $ 0.114
+1.68%
$ 101.31 million $ 479,593
Aug 27, 2024 $ 0.112
-15.42%
$ 99.65 million $ 391,290
Aug 26, 2024 $ 0.132
-3.76%
$ 117.83 million $ 197,784
Aug 25, 2024 $ 0.137
-1.03%
$ 122.42 million $ 364,479
Aug 24, 2024 $ 0.139
+3.09%
$ 123.66 million $ 538,642
Aug 23, 2024 $ 0.135
+21.19%
$ 119.95 million $ 845,237
Aug 22, 2024 $ 0.111
+7.23%
$ 98.98 million $ 509,193
Aug 21, 2024 $ 0.104
-8.99%
$ 92.31 million $ 703,488
Aug 20, 2024 $ 0.114
-8.94%
$ 101.43 million $ 770,195
Aug 19, 2024 $ 0.125
-3.20%
$ 111.39 million $ 280,310
Aug 18, 2024 $ 0.129
-5.21%
$ 115.07 million $ 278,882
Aug 17, 2024 $ 0.136
+12.34%
$ 121.4 million $ 788,893
Aug 16, 2024 $ 0.121
+10.38%
$ 108.07 million $ 862,769
Aug 15, 2024 $ 0.11
+3.30%
$ 97.9 million $ 5.06 million
Aug 14, 2024 $ 0.106
-7.77%
$ 94.77 million $ 3.61 million
Aug 13, 2024 $ 0.115
-14.12%
$ 102.75 million $ 1.13 million
Aug 12, 2024 $ 0.134
+2.46%
$ 119.65 million $ 152,868
Aug 11, 2024 $ 0.131
-11.23%
$ 116.78 million $ 557,728
Aug 10, 2024 $ 0.148
-1.33%
$ 131.54 million $ 312,521
Aug 9, 2024 $ 0.15
+0.00%
$ 133.31 million $ 481,647