0x0.ai: AI Smart Contract Historical Data

0X0 Page 19
Download
Date Close Price change Market cap Trading volume
Oct 14, 2023 $ 0.0987
+17.10%
$ 87.95 million $ 2.48 million
Oct 13, 2023 $ 0.0843
+3.66%
$ 75.11 million $ 1.04 million
Oct 12, 2023 $ 0.0813
-0.04%
$ 72.44 million $ 2.24 million
Oct 11, 2023 $ 0.0812
+0.16%
$ 72.41 million $ 1.72 million
Oct 10, 2023 $ 0.081
+15.99%
$ 72.19 million $ 1.25 million
Oct 9, 2023 $ 0.0698
-7.21%
$ 62.25 million $ 1.23 million
Oct 8, 2023 $ 0.0753
+6.85%
$ 67.08 million $ 1.21 million
Oct 7, 2023 $ 0.0705
+0.86%
$ 62.8 million $ 1.15 million
Oct 6, 2023 $ 0.0699
+17.08%
$ 62.26 million $ 1.6 million
Oct 5, 2023 $ 0.0597
-4.26%
$ 53.18 million $ 661,643
Oct 4, 2023 $ 0.0623
-1.26%
$ 55.56 million $ 1.01 million
Oct 3, 2023 $ 0.0629
+21.62%
$ 56.1 million $ 664,791
Oct 2, 2023 $ 0.0518
-5.60%
$ 46.13 million $ 923,751
Oct 1, 2023 $ 0.0548
-7.99%
$ 48.87 million $ 1.24 million
Sep 30, 2023 $ 0.0605
+31.96%
$ 53.91 million $ 654,560
Sep 29, 2023 $ 0.0458
+2.90%
$ 40.86 million $ 216,071
Sep 28, 2023 $ 0.0446
+10.35%
$ 39.71 million $ 226,686
Sep 27, 2023 $ 0.0404
-3.95%
$ 35.98 million $ 508,802
Sep 26, 2023 $ 0.042
+10.76%
$ 37.4 million $ 279,675
Sep 25, 2023 $ 0.0379
-8.52%
$ 33.75 million $ 207,790
Sep 24, 2023 $ 0.0414
-2.71%
$ 36.9 million $ 656,853
Sep 23, 2023 $ 0.0426
-7.50%
$ 37.93 million $ 476,358
Sep 22, 2023 $ 0.0462
-1.88%
$ 41.18 million $ 683,008
Sep 21, 2023 $ 0.0471
-3.34%
$ 41.97 million $ 474,880
Sep 20, 2023 $ 0.0487
-7.47%
$ 43.43 million $ 437,171
Sep 19, 2023 $ 0.0526
+14.08%
$ 46.88 million $ 391,101
Sep 18, 2023 $ 0.0461
-3.06%
$ 41.1 million $ 476,555
Sep 17, 2023 $ 0.0477
+3.04%
$ 42.54 million $ 127,996
Sep 16, 2023 $ 0.0463
+17.90%
$ 41.28 million $ 375,875
Sep 15, 2023 $ 0.0394
+4.97%
$ 35.08 million $ 668,294
Sep 14, 2023 $ 0.0375
-1.07%
$ 33.42 million $ 414,544
Sep 13, 2023 $ 0.0379
+3.30%
$ 33.78 million $ 516,415
Sep 12, 2023 $ 0.0367
-2.08%
$ 32.7 million $ 399,129
Sep 11, 2023 $ 0.0374
+8.19%
$ 33.33 million $ 523,709
Sep 10, 2023 $ 0.0346
-12.81%
$ 30.81 million $ 351,231
Sep 9, 2023 $ 0.0397
-8.15%
$ 35.34 million $ 549,143
Sep 8, 2023 $ 0.0432
+21.38%
$ 38.48 million $ 915,483
Sep 7, 2023 $ 0.0356
+2.81%
$ 31.7 million $ 627,966
Sep 6, 2023 $ 0.0346
-12.02%
$ 30.83 million $ 290,587
Sep 5, 2023 $ 0.0393
+0.41%
$ 35.04 million $ 633,684
Sep 4, 2023 $ 0.0392
-8.21%
$ 34.9 million $ 787,104
Sep 3, 2023 $ 0.0427
-4.57%
$ 38.02 million $ 465,534
Sep 2, 2023 $ 0.0446
+5.11%
$ 39.74 million $ 1.93 million
Sep 1, 2023 $ 0.0424
+15.86%
$ 37.8 million $ 945,269
Aug 31, 2023 $ 0.0366
-16.56%
$ 32.63 million $ 1.02 million
Aug 30, 2023 $ 0.0439
+26.01%
$ 39.1 million $ 1.32 million
Aug 29, 2023 $ 0.0348
-0.94%
$ 31.03 million $ 609,607
Aug 28, 2023 $ 0.0351
-4.34%
$ 31.32 million $ 429,021
Aug 27, 2023 $ 0.0367
+5.02%
$ 32.74 million $ 659,032
Aug 26, 2023 $ 0.035
-0.71%
$ 31.17 million $ 590,902