0x0.ai: AI Smart Contract Historical Data

0X0 Page 8
Download
Date Close Price change Market cap Trading volume
Apr 15, 2025 $ 0.0657
-12.14%
$ 65.75 million $ 391,453
Apr 14, 2025 $ 0.0761
-5.77%
$ 76.1 million $ 224,569
Apr 13, 2025 $ 0.0814
-4.28%
$ 81.43 million $ 201,942
Apr 12, 2025 $ 0.0873
+3.30%
$ 87.31 million $ 184,939
Apr 11, 2025 $ 0.0845
+3.48%
$ 84.51 million $ 87,007
Apr 10, 2025 $ 0.0817
-10.19%
$ 81.67 million $ 186,812
Apr 9, 2025 $ 0.0909
+13.81%
$ 90.94 million $ 363,508
Apr 8, 2025 $ 0.0813
-2.64%
$ 81.3 million $ 78,711
Apr 7, 2025 $ 0.0835
+16.14%
$ 83.51 million $ 248,908
Apr 6, 2025 $ 0.0722
-31.53%
$ 72.16 million $ 497,588
Apr 5, 2025 $ 0.105
+11.25%
$ 105.38 million $ 193,266
Apr 4, 2025 $ 0.0947
+1.44%
$ 94.72 million $ 170,837
Apr 3, 2025 $ 0.0921
-5.04%
$ 92.11 million $ 394,678
Apr 2, 2025 $ 0.104
-7.63%
$ 103.58 million $ 252,837
Apr 1, 2025 $ 0.112
+28.42%
$ 112.14 million $ 1.07 million
Mar 31, 2025 $ 0.0873
-1.09%
$ 87.32 million $ 371,640
Mar 30, 2025 $ 0.092
+0.13%
$ 91.98 million $ 129,092
Mar 29, 2025 $ 0.0918
-4.78%
$ 91.8 million $ 73,248
Mar 28, 2025 $ 0.096
-2.09%
$ 96.02 million $ 235,905
Mar 27, 2025 $ 0.098
-4.10%
$ 98.05 million $ 151,086
Mar 26, 2025 $ 0.102
-5.78%
$ 102.24 million $ 200,206
Mar 25, 2025 $ 0.109
+6.94%
$ 108.51 million $ 199,509
Mar 24, 2025 $ 0.101
+6.79%
$ 101.46 million $ 438,336
Mar 23, 2025 $ 0.0952
+8.88%
$ 95.21 million $ 387,453
Mar 22, 2025 $ 0.0875
+10.74%
$ 87.46 million $ 310,858
Mar 21, 2025 $ 0.0786
-1.16%
$ 78.56 million $ 82,810
Mar 20, 2025 $ 0.0793
-5.30%
$ 79.26 million $ 108,212
Mar 19, 2025 $ 0.0842
+6.55%
$ 84.22 million $ 116,672
Mar 18, 2025 $ 0.0789
-0.33%
$ 78.9 million $ 67,780
Mar 17, 2025 $ 0.0793
+2.45%
$ 79.27 million $ 84,720
Mar 16, 2025 $ 0.0773
-4.21%
$ 77.33 million $ 38,201
Mar 15, 2025 $ 0.0808
+1.09%
$ 80.82 million $ 69,401
Mar 14, 2025 $ 0.0804
+0.44%
$ 80.44 million $ 177,619
Mar 13, 2025 $ 0.0801
-2.07%
$ 80.05 million $ 117,633
Mar 12, 2025 $ 0.083
+27.75%
$ 83.03 million $ 583,171
Mar 11, 2025 $ 0.065
+4.02%
$ 65 million $ 432,622
Mar 10, 2025 $ 0.0625
-1.53%
$ 62.48 million $ 717,357
Mar 9, 2025 $ 0.0635
-15.33%
$ 63.45 million $ 353,768
Mar 8, 2025 $ 0.0748
-1.24%
$ 74.76 million $ 213,824
Mar 7, 2025 $ 0.0757
-8.24%
$ 75.69 million $ 320,414
Mar 6, 2025 $ 0.0832
+1.14%
$ 83.21 million $ 119,709
Mar 5, 2025 $ 0.0823
-0.81%
$ 82.27 million $ 464,685
Mar 4, 2025 $ 0.0825
-3.02%
$ 82.51 million $ 339,704
Mar 3, 2025 $ 0.0849
-16.14%
$ 84.92 million $ 333,311
Mar 2, 2025 $ 0.101
+19.45%
$ 101.25 million $ 853,149
Mar 1, 2025 $ 0.0848
+6.41%
$ 84.77 million $ 431,892
Feb 28, 2025 $ 0.0781
-7.99%
$ 78.11 million $ 684,108
Feb 27, 2025 $ 0.0847
-4.81%
$ 84.69 million $ 427,556
Feb 26, 2025 $ 0.089
+0.05%
$ 88.97 million $ 435,338
Feb 25, 2025 $ 0.0892
-6.48%
$ 89.18 million $ 1 million