Report issue
0x0.ai: AI Smart Contract 0X0
0X0 Price
Historical Data for 0x0.ai: AI Smart Contract
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
24 Apr | $ 0.0537 | $ 0.0544 | $ 0.0503 | $ 0.0529 | $ 0.0531 | -1.09% | $ 386,751 | -55.6% | $ 47,357,608 | -1.56% |
23 Apr | $ 0.0599 | $ 0.0608 | $ 0.046 | $ 0.0552 | $ 0.054 | -9.86% | $ 871,834 | -27.9% | $ 48,106,926 | -9.23% |
22 Apr | $ 0.0625 | $ 0.068 | $ 0.0462 | $ 0.059 | $ 0.0595 | -4.90% | $ 1,209,790 | +505.4% | $ 52,997,949 | -4.90% |
21 Apr | $ 0.0668 | $ 0.0703 | $ 0.0607 | $ 0.0651 | $ 0.0625 | -6.38% | $ 199,845 | +138.4% | $ 55,728,517 | -6.37% |
20 Apr | $ 0.0665 | $ 0.0683 | $ 0.0647 | $ 0.0666 | $ 0.0668 | +0.38% | $ 83,815 | +3.39% | $ 59,522,332 | +0.34% |
19 Apr | $ 0.0631 | $ 0.0666 | $ 0.063 | $ 0.0648 | $ 0.0666 | +5.49% | $ 81,068 | -63.7% | $ 59,317,690 | +5.47% |
18 Apr | $ 0.0663 | $ 0.0688 | $ 0.0629 | $ 0.0653 | $ 0.0631 | -4.83% | $ 223,539 | +61.8% | $ 56,243,942 | -5.43% |
17 Apr | $ 0.0643 | $ 0.0699 | $ 0.0638 | $ 0.0662 | $ 0.0667 | +3.86% | $ 138,199 | -45% | $ 59,475,331 | +3.86% |
16 Apr | $ 0.0672 | $ 0.0689 | $ 0.0626 | $ 0.0657 | $ 0.0642 | -4.40% | $ 251,492 | +55.5% | $ 57,262,455 | -4.85% |
15 Apr | $ 0.0782 | $ 0.0798 | $ 0.066 | $ 0.0729 | $ 0.0675 | -13.7% | $ 161,759 | +123.2% | $ 60,183,037 | -13.7% |
14 Apr | $ 0.0829 | $ 0.0846 | $ 0.0752 | $ 0.0802 | $ 0.0782 | -5.65% | $ 72,487 | -30.2% | $ 69,706,375 | -4.90% |
13 Apr | $ 0.0887 | $ 0.0897 | $ 0.0808 | $ 0.0854 | $ 0.0822 | -7.30% | $ 103,795 | +3.15% | $ 73,295,591 | -7.31% |
12 Apr | $ 0.0857 | $ 0.0913 | $ 0.0847 | $ 0.0876 | $ 0.0887 | +3.52% | $ 100,625 | +69.1% | $ 79,077,308 | +3.54% |
11 Apr | $ 0.0827 | $ 0.0878 | $ 0.0824 | $ 0.0847 | $ 0.0857 | +3.62% | $ 59,516 | -45% | $ 76,376,511 | +3.64% |
10 Apr | $ 0.0913 | $ 0.0914 | $ 0.0821 | $ 0.0869 | $ 0.0827 | -9.40% | $ 108,267 | -50% | $ 73,697,076 | -9.39% |
9 Apr | $ 0.0767 | $ 0.0921 | $ 0.0733 | $ 0.0834 | $ 0.0913 | +19% | $ 216,419 | +50.8% | $ 81,335,875 | +19% |
8 Apr | $ 0.0806 | $ 0.0847 | $ 0.0758 | $ 0.0795 | $ 0.0767 | -4.82% | $ 143,557 | -63.8% | $ 68,376,897 | -4.83% |
7 Apr | $ 0.0728 | $ 0.082 | $ 0.0665 | $ 0.0755 | $ 0.0806 | +10.8% | $ 397,019 | +172.4% | $ 71,845,667 | +10.8% |
6 Apr | $ 0.0937 | $ 0.104 | $ 0.0715 | $ 0.0854 | $ 0.0728 | -22.4% | $ 145,758 | +159.8% | $ 64,839,980 | -22.4% |
5 Apr | $ 0.0945 | $ 0.103 | $ 0.0887 | $ 0.095 | $ 0.0937 | -0.83% | $ 56,112 | -58.8% | $ 83,536,992 | -0.83% |
4 Apr | $ 0.0901 | $ 0.0954 | $ 0.0858 | $ 0.0914 | $ 0.0945 | +4.94% | $ 136,226 | -56.1% | $ 84,235,480 | +3.24% |
3 Apr | $ 0.0952 | $ 0.0998 | $ 0.0822 | $ 0.0922 | $ 0.0916 | -3.86% | $ 310,135 | +90.5% | $ 81,594,744 | -3.89% |
2 Apr | $ 0.115 | $ 0.119 | $ 0.0889 | $ 0.105 | $ 0.0953 | -17.2% | $ 162,763 | -82.5% | $ 84,895,469 | -17.2% |
1 Apr | $ 0.0877 | $ 0.122 | $ 0.0877 | $ 0.103 | $ 0.115 | +31.2% | $ 931,915 | +127.8% | $ 102,590,256 | +31.2% |
31 Mar | $ 0.0871 | $ 0.0939 | $ 0.0829 | $ 0.0879 | $ 0.0877 | +0.72% | $ 409,139 | +340.8% | $ 78,197,424 | +0.53% |
30 Mar | $ 0.0842 | $ 0.0906 | $ 0.0834 | $ 0.0864 | $ 0.0873 | +3.59% | $ 92,812 | -12.6% | $ 77,782,568 | +3.71% |
29 Mar | $ 0.0927 | $ 0.0943 | $ 0.0813 | $ 0.0881 | $ 0.0841 | -9.21% | $ 106,159 | -35.9% | $ 74,997,619 | -9.17% |
28 Mar | $ 0.0982 | $ 0.0996 | $ 0.0883 | $ 0.0947 | $ 0.0926 | -5.64% | $ 165,726 | +36.6% | $ 82,569,619 | -5.62% |
27 Mar | $ 0.0971 | $ 0.104 | $ 0.0964 | $ 0.099 | $ 0.0982 | +1.09% | $ 121,326 | -8.75% | $ 87,483,071 | +1.10% |
26 Mar | $ 0.109 | $ 0.111 | $ 0.0964 | $ 0.103 | $ 0.0971 | -11.1% | $ 132,956 | -27.4% | $ 86,533,726 | -11.1% |
25 Mar | $ 0.102 | $ 0.110 | $ 0.0996 | $ 0.105 | $ 0.109 | +6.95% | $ 183,054 | -56.3% | $ 97,353,391 | +6.55% |
24 Mar | $ 0.0942 | $ 0.106 | $ 0.0942 | $ 0.0992 | $ 0.103 | +8.82% | $ 418,958 | 0% | $ 91,365,150 | 0% |
1 - 32 from 32
Show rows
50