0x0.ai: AI Smart Contract Historical Data

0X0 Page 21
Download
Date Close Price change Market cap Trading volume
Jul 5, 2023 $ 0.0521
-9.36%
$ 46.4 million $ 285,230
Jul 4, 2023 $ 0.0573
+3.19%
$ 51.06 million $ 306,260
Jul 3, 2023 $ 0.0558
-0.11%
$ 49.74 million $ 295,714
Jul 2, 2023 $ 0.0559
+0.11%
$ 49.8 million $ 272,593
Jul 1, 2023 $ 0.0555
+1.14%
$ 49.5 million $ 316,732
Jun 30, 2023 $ 0.0551
-5.14%
$ 49.14 million $ 286,513
Jun 29, 2023 $ 0.0588
-2.87%
$ 52.42 million $ 290,642
Jun 28, 2023 $ 0.0604
+1.77%
$ 53.88 million $ 295,548
Jun 27, 2023 $ 0.0594
+2.43%
$ 52.92 million $ 297,416
Jun 26, 2023 $ 0.0583
+1.34%
$ 51.93 million $ 321,415
Jun 25, 2023 $ 0.0574
+17.75%
$ 51.16 million $ 334,151
Jun 24, 2023 $ 0.0487
-5.22%
$ 43.36 million $ 289,390
Jun 23, 2023 $ 0.0503
+12.62%
$ 44.84 million $ 283,728
Jun 22, 2023 $ 0.0451
-3.81%
$ 40.21 million $ 296,424
Jun 21, 2023 $ 0.0469
+12.79%
$ 41.79 million $ 295,245
Jun 20, 2023 $ 0.0419
+6.96%
$ 37.3 million $ 292,301
Jun 19, 2023 $ 0.0396
+4.03%
$ 35.3 million $ 301,103
Jun 18, 2023 $ 0.0381
+5.12%
$ 33.94 million $ 294,939
Jun 17, 2023 $ 0.0363
-7.31%
$ 32.32 million $ 285,337
Jun 16, 2023 $ 0.0389
+9.09%
$ 34.67 million $ 305,516
Jun 15, 2023 $ 0.0355
+4.48%
$ 31.66 million $ 288,670
Jun 14, 2023 $ 0.0338
-6.05%
$ 30.08 million $ 272,046
Jun 13, 2023 $ 0.035
-7.29%
$ 31.2 million $ 269,206
Jun 12, 2023 $ 0.0378
-16.34%
$ 33.65 million $ 290,173
Jun 11, 2023 $ 0.0451
+2.45%
$ 40.22 million $ 287,897
Jun 10, 2023 $ 0.0441
-21.92%
$ 39.27 million $ 307,079
Jun 9, 2023 $ 0.0558
+19.85%
$ 49.7 million $ 336,427
Jun 8, 2023 $ 0.0473
+24.71%
$ 42.16 million $ 321,382
Jun 7, 2023 $ 0.0379
-9.92%
$ 33.79 million $ 261,633
Jun 6, 2023 $ 0.0421
+8.92%
$ 37.51 million $ 284,848
Jun 5, 2023 $ 0.0386
-9.96%
$ 34.36 million $ 292,027
Jun 4, 2023 $ 0.0434
+0.60%
$ 38.67 million $ 315,482
Jun 3, 2023 $ 0.0427
-18.15%
$ 38.02 million $ 293,847
Jun 2, 2023 $ 0.0588
-5.16%
$ 52.4 million $ 298,130
Jun 1, 2023 $ 0.0616
+14.00%
$ 54.87 million $ 318,928
May 31, 2023 $ 0.0475
-5.35%
$ 42.38 million $ 318,660
May 30, 2023 $ 0.0502
-5.54%
$ 44.77 million $ 262,041
May 29, 2023 $ 0.0585
-5.00%
$ 52.14 million $ 267,753
May 28, 2023 $ 0.0616
+0.12%
$ 54.9 million $ 296,024
May 27, 2023 $ 0.0617
+1.54%
$ 55 million $ 327,467
May 26, 2023 $ 0.0605
+1.65%
$ 53.92 million $ 317,815
May 25, 2023 $ 0.0595
+8.62%
$ 53.06 million $ 307,270
May 24, 2023 $ 0.0544
-10.17%
$ 48.47 million $ 296,722
May 23, 2023 $ 0.076
+11.00%
$ 67.7 million $ 297,767
May 22, 2023 $ 0.0684
-13.14%
$ 61 million $ 287,663
May 21, 2023 $ 0.0804
-5.40%
$ 71.62 million $ 307,009
May 20, 2023 $ 0.0841
+10.58%
$ 74.93 million $ 2.42 million
May 19, 2023 $ 0.0842
+20.44%
$ 75.08 million $ 1.8 million
May 18, 2023 $ 0.0696
+2.85%
$ 62 million $ 844,291
May 17, 2023 $ 0.0677
+6.97%
$ 60.37 million $ 290,271