0x0.ai: AI Smart Contract Historical Data

0X0 Page 15
Download
Date Close Price change Market cap Trading volume
May 1, 2024 $ 0.255
+3.71%
$ 228.17 million $ 1.86 million
Apr 30, 2024 $ 0.246
-13.47%
$ 218.9 million $ 2.44 million
Apr 29, 2024 $ 0.284
-3.40%
$ 252.98 million $ 1.06 million
Apr 28, 2024 $ 0.294
+4.52%
$ 261.89 million $ 1.23 million
Apr 27, 2024 $ 0.281
+10.96%
$ 250.57 million $ 1.29 million
Apr 26, 2024 $ 0.255
+3.69%
$ 226.89 million $ 1.33 million
Apr 25, 2024 $ 0.246
-5.70%
$ 218.84 million $ 1.4 million
Apr 24, 2024 $ 0.26
-4.17%
$ 232.07 million $ 1.07 million
Apr 23, 2024 $ 0.272
+1.12%
$ 242.12 million $ 1.06 million
Apr 22, 2024 $ 0.269
+0.27%
$ 239.39 million $ 1.01 million
Apr 21, 2024 $ 0.268
-5.88%
$ 238.74 million $ 1.02 million
Apr 20, 2024 $ 0.285
+4.19%
$ 253.63 million $ 1.04 million
Apr 19, 2024 $ 0.273
-11.77%
$ 243.32 million $ 2.64 million
Apr 18, 2024 $ 0.309
+15.48%
$ 275.77 million $ 2.11 million
Apr 17, 2024 $ 0.268
-6.94%
$ 239.13 million $ 2.84 million
Apr 16, 2024 $ 0.288
+0.46%
$ 256.89 million $ 1.26 million
Apr 15, 2024 $ 0.287
-5.91%
$ 255.72 million $ 2.5 million
Apr 14, 2024 $ 0.307
+14.26%
$ 273.52 million $ 1.87 million
Apr 13, 2024 $ 0.269
-15.72%
$ 239.38 million $ 3.91 million
Apr 12, 2024 $ 0.319
-6.00%
$ 284.14 million $ 3.29 million
Apr 11, 2024 $ 0.339
-1.63%
$ 302.4 million $ 1.69 million
Apr 10, 2024 $ 0.347
-1.03%
$ 309.52 million $ 2.46 million
Apr 9, 2024 $ 0.351
-10.56%
$ 312.71 million $ 1.71 million
Apr 8, 2024 $ 0.392
+0.67%
$ 349.64 million $ 2.38 million
Apr 7, 2024 $ 0.387
+2.68%
$ 344.6 million $ 1.67 million
Apr 6, 2024 $ 0.377
+6.79%
$ 335.61 million $ 2.06 million
Apr 5, 2024 $ 0.353
-1.19%
$ 314.53 million $ 2.11 million
Apr 4, 2024 $ 0.358
-9.36%
$ 318.71 million $ 4.44 million
Apr 3, 2024 $ 0.394
-1.05%
$ 350.87 million $ 5.18 million
Apr 2, 2024 $ 0.398
-3.23%
$ 354.6 million $ 4.4 million
Apr 1, 2024 $ 0.411
-4.10%
$ 366.44 million $ 4.24 million
Mar 31, 2024 $ 0.429
+15.33%
$ 382.09 million $ 4.1 million
Mar 30, 2024 $ 0.372
+3.46%
$ 331.43 million $ 2.95 million
Mar 29, 2024 $ 0.359
-2.96%
$ 320.19 million $ 1.85 million
Mar 28, 2024 $ 0.369
+4.85%
$ 328.96 million $ 1.95 million
Mar 27, 2024 $ 0.355
-5.72%
$ 316.04 million $ 4.02 million
Mar 26, 2024 $ 0.376
-7.21%
$ 335.34 million $ 2.57 million
Mar 25, 2024 $ 0.405
+4.03%
$ 361.3 million $ 3.46 million
Mar 24, 2024 $ 0.39
+6.30%
$ 347.3 million $ 2.36 million
Mar 23, 2024 $ 0.366
-0.93%
$ 326.1 million $ 2.28 million
Mar 22, 2024 $ 0.369
-3.62%
$ 329.16 million $ 1.71 million
Mar 21, 2024 $ 0.383
-10.90%
$ 341.38 million $ 2.79 million
Mar 20, 2024 $ 0.436
+18.26%
$ 388.25 million $ 3.13 million
Mar 19, 2024 $ 0.368
+1.50%
$ 328.3 million $ 5.42 million
Mar 18, 2024 $ 0.363
-17.37%
$ 323.44 million $ 3.93 million
Mar 17, 2024 $ 0.44
+24.72%
$ 391.75 million $ 4.22 million
Mar 16, 2024 $ 0.352
-10.00%
$ 313.99 million $ 3.15 million
Mar 15, 2024 $ 0.391
-7.26%
$ 348.88 million $ 3.17 million
Mar 14, 2024 $ 0.422
+0.69%
$ 376.16 million $ 5.52 million
Mar 13, 2024 $ 0.419
-11.37%
$ 373.73 million $ 4.44 million