0x0.ai: AI Smart Contract Historical Data

0X0 Page 9
Download
Date Close Price change Market cap Trading volume
Feb 24, 2025 $ 0.0954
-22.05%
$ 95.37 million $ 719,152
Feb 23, 2025 $ 0.122
+0.15%
$ 122.29 million $ 138,285
Feb 22, 2025 $ 0.123
+2.99%
$ 122.55 million $ 123,622
Feb 21, 2025 $ 0.119
-4.33%
$ 119.35 million $ 416,008
Feb 20, 2025 $ 0.125
+1.83%
$ 124.74 million $ 215,235
Feb 19, 2025 $ 0.122
+4.25%
$ 122.5 million $ 186,184
Feb 18, 2025 $ 0.117
-2.91%
$ 117.29 million $ 396,672
Feb 17, 2025 $ 0.121
+2.66%
$ 120.89 million $ 365,563
Feb 16, 2025 $ 0.118
+0.26%
$ 117.75 million $ 176,184
Feb 15, 2025 $ 0.117
-0.19%
$ 117.45 million $ 88,382
Feb 14, 2025 $ 0.118
+2.57%
$ 117.64 million $ 430,644
Feb 13, 2025 $ 0.113
-9.00%
$ 113.01 million $ 348,041
Feb 12, 2025 $ 0.121
-3.33%
$ 121.23 million $ 580,924
Feb 11, 2025 $ 0.122
+11.36%
$ 122.14 million $ 689,073
Feb 10, 2025 $ 0.109
+6.17%
$ 109.18 million $ 877,204
Feb 9, 2025 $ 0.104
-0.82%
$ 103.82 million $ 513,622
Feb 8, 2025 $ 0.105
-0.61%
$ 104.63 million $ 600,564
Feb 7, 2025 $ 0.107
-7.06%
$ 107.39 million $ 701,362
Feb 6, 2025 $ 0.116
-8.39%
$ 115.56 million $ 588,545
Feb 5, 2025 $ 0.126
-7.49%
$ 126.14 million $ 365,083
Feb 4, 2025 $ 0.136
-8.73%
$ 136.35 million $ 545,922
Feb 3, 2025 $ 0.149
+11.98%
$ 149.33 million $ 1.31 million
Feb 2, 2025 $ 0.133
-15.63%
$ 133.36 million $ 1.07 million
Feb 1, 2025 $ 0.16
-11.21%
$ 159.99 million $ 364,976
Jan 31, 2025 $ 0.18
-0.01%
$ 179.86 million $ 437,091
Jan 30, 2025 $ 0.177
+10.88%
$ 177.01 million $ 626,227
Jan 29, 2025 $ 0.158
+4.46%
$ 158.33 million $ 484,638
Jan 28, 2025 $ 0.152
+5.27%
$ 152.14 million $ 804,588
Jan 27, 2025 $ 0.144
-9.99%
$ 144.23 million $ 1.48 million
Jan 26, 2025 $ 0.16
-6.71%
$ 160.24 million $ 1.15 million
Jan 25, 2025 $ 0.172
-11.55%
$ 171.83 million $ 880,709
Jan 24, 2025 $ 0.194
-4.88%
$ 194.37 million $ 645,592
Jan 23, 2025 $ 0.204
-3.80%
$ 204.35 million $ 863,609
Jan 22, 2025 $ 0.213
+23.36%
$ 212.89 million $ 1.95 million
Jan 21, 2025 $ 0.176
-5.58%
$ 175.54 million $ 1.22 million
Jan 20, 2025 $ 0.186
-2.09%
$ 185.9 million $ 1.22 million
Jan 19, 2025 $ 0.19
-10.11%
$ 189.87 million $ 3.03 million
Jan 18, 2025 $ 0.207
-19.21%
$ 207.5 million $ 1.55 million
Jan 17, 2025 $ 0.258
+5.38%
$ 257.85 million $ 1.2 million
Jan 16, 2025 $ 0.245
-9.87%
$ 245.11 million $ 849,127
Jan 15, 2025 $ 0.272
+10.15%
$ 272.33 million $ 719,510
Jan 14, 2025 $ 0.243
+6.93%
$ 242.8 million $ 635,866
Jan 13, 2025 $ 0.223
-4.99%
$ 223.14 million $ 1.04 million
Jan 12, 2025 $ 0.235
-4.41%
$ 234.85 million $ 524,619
Jan 11, 2025 $ 0.246
+0.77%
$ 245.61 million $ 623,907
Jan 10, 2025 $ 0.244
-2.84%
$ 244.35 million $ 942,066
Jan 9, 2025 $ 0.247
-14.52%
$ 247 million $ 1.2 million
Jan 8, 2025 $ 0.289
-5.65%
$ 288.89 million $ 1.23 million
Jan 7, 2025 $ 0.305
-13.19%
$ 304.55 million $ 1.19 million
Jan 6, 2025 $ 0.352
-1.87%
$ 351.79 million $ 1.21 million