0x0.ai: AI Smart Contract Historical Data

0X0 Page 16
Download
Date Close Price change Market cap Trading volume
Mar 12, 2024 $ 0.473
-2.66%
$ 421.16 million $ 6.53 million
Mar 11, 2024 $ 0.487
+11.76%
$ 433.71 million $ 6.74 million
Mar 10, 2024 $ 0.436
+0.51%
$ 388.65 million $ 10.54 million
Mar 9, 2024 $ 0.433
+18.88%
$ 386.16 million $ 6.11 million
Mar 8, 2024 $ 0.364
-6.19%
$ 324.84 million $ 4.07 million
Mar 7, 2024 $ 0.389
+9.78%
$ 346.39 million $ 7.48 million
Mar 6, 2024 $ 0.353
+13.01%
$ 314.76 million $ 8.89 million
Mar 5, 2024 $ 0.313
+6.17%
$ 278.52 million $ 4.7 million
Mar 4, 2024 $ 0.298
+10.46%
$ 266.03 million $ 3.37 million
Mar 3, 2024 $ 0.27
-2.66%
$ 240.84 million $ 3.45 million
Mar 2, 2024 $ 0.277
-0.16%
$ 247.05 million $ 4.04 million
Mar 1, 2024 $ 0.277
+2.98%
$ 246.5 million $ 3.76 million
Feb 29, 2024 $ 0.269
+14.55%
$ 239.38 million $ 5.54 million
Feb 28, 2024 $ 0.234
+8.07%
$ 208.21 million $ 3.35 million
Feb 27, 2024 $ 0.216
+4.78%
$ 192.67 million $ 2.23 million
Feb 26, 2024 $ 0.206
+1.63%
$ 183.88 million $ 1.74 million
Feb 25, 2024 $ 0.203
-0.41%
$ 180.93 million $ 1.74 million
Feb 24, 2024 $ 0.204
+8.64%
$ 181.68 million $ 1.33 million
Feb 23, 2024 $ 0.187
-7.42%
$ 167.08 million $ 2.87 million
Feb 22, 2024 $ 0.202
+9.07%
$ 180.4 million $ 1.72 million
Feb 21, 2024 $ 0.185
-4.56%
$ 165.15 million $ 1.94 million
Feb 20, 2024 $ 0.194
-7.23%
$ 172.97 million $ 3.08 million
Feb 19, 2024 $ 0.209
+13.48%
$ 186.46 million $ 5.16 million
Feb 18, 2024 $ 0.184
+1.86%
$ 164.3 million $ 4.1 million
Feb 17, 2024 $ 0.181
+19.09%
$ 161.3 million $ 3.6 million
Feb 16, 2024 $ 0.152
-1.23%
$ 135.44 million $ 1.46 million
Feb 15, 2024 $ 0.154
+8.58%
$ 137.12 million $ 1.31 million
Feb 14, 2024 $ 0.142
+3.50%
$ 126.29 million $ 725,721
Feb 13, 2024 $ 0.137
-0.40%
$ 122.03 million $ 1.22 million
Feb 12, 2024 $ 0.137
+16.55%
$ 122.52 million $ 1.84 million
Feb 11, 2024 $ 0.118
+7.98%
$ 105.11 million $ 992,158
Feb 10, 2024 $ 0.109
-0.66%
$ 97.34 million $ 1.06 million
Feb 9, 2024 $ 0.11
+2.52%
$ 97.99 million $ 954,394
Feb 8, 2024 $ 0.107
+11.30%
$ 95.57 million $ 1.14 million
Feb 7, 2024 $ 0.0963
+6.35%
$ 85.87 million $ 1.87 million
Feb 6, 2024 $ 0.0903
-10.03%
$ 80.51 million $ 2.06 million
Feb 5, 2024 $ 0.1
-7.03%
$ 89.49 million $ 1.52 million
Feb 4, 2024 $ 0.108
-0.83%
$ 96.25 million $ 566,677
Feb 3, 2024 $ 0.109
-2.70%
$ 97.02 million $ 779,496
Feb 2, 2024 $ 0.112
+0.11%
$ 99.71 million $ 599,301
Feb 1, 2024 $ 0.112
+1.48%
$ 99.73 million $ 642,242
Jan 31, 2024 $ 0.11
-8.68%
$ 98.27 million $ 880,398
Jan 30, 2024 $ 0.121
+5.51%
$ 107.62 million $ 920,672
Jan 29, 2024 $ 0.114
-7.38%
$ 101.98 million $ 1.98 million
Jan 28, 2024 $ 0.123
+1.92%
$ 110.06 million $ 941,000
Jan 27, 2024 $ 0.121
+6.09%
$ 107.98 million $ 1.14 million
Jan 26, 2024 $ 0.114
+21.37%
$ 101.69 million $ 1.22 million
Jan 25, 2024 $ 0.0941
+0.52%
$ 83.83 million $ 927,728
Jan 24, 2024 $ 0.0936
-3.74%
$ 83.44 million $ 866,539
Jan 23, 2024 $ 0.0973
+0.36%
$ 86.75 million $ 1.01 million