0x0.ai: AI Smart Contract
0X0
Rank #1978
$0.00778728
Updated 9 days ago
Market Cap
$6.94M
24h Volume
$17.63K
Avg Volume (6m)
$414.41K
24h High/Low
$0.00820916
$0.00775014
$0.00775014
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Artificial Intelligence (AI)
Chains
Ethereum
0x5a3e6a77ba2f983...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00778728 | $0.00820916 | $0.00775014 | $0.00778728 | $17.63K | $6.94M |
| Nov 10, 2025 | $0.00813311 | $0.00813311 | $0.00813311 | $0.00813311 | $19.76K | $7.25M |
| Nov 9, 2025 | $0.00796741 | $0.00796741 | $0.00796741 | $0.00796741 | $13.35K | $7.10M |
| Nov 8, 2025 | $0.00768460 | $0.00768460 | $0.00768460 | $0.00768460 | $60.79K | $6.85M |
| Nov 7, 2025 | $0.00793946 | $0.00793946 | $0.00793946 | $0.00793946 | $30.98K | $7.07M |
| Nov 6, 2025 | $0.00803348 | $0.00803348 | $0.00803348 | $0.00803348 | $33.41K | $7.16M |
| Nov 5, 2025 | $0.00767216 | $0.00767216 | $0.00767216 | $0.00767216 | $40.36K | $6.85M |
| Nov 4, 2025 | $0.00810403 | $0.00810403 | $0.00810403 | $0.00810403 | $48.56K | $7.22M |
| Nov 3, 2025 | $0.00883129 | $0.00883129 | $0.00883129 | $0.00883129 | $13.63K | $7.86M |
| Nov 2, 2025 | $0.00904489 | $0.00904489 | $0.00904489 | $0.00904489 | $19.60K | $8.06M |
| Nov 1, 2025 | $0.00918733 | $0.00918733 | $0.00918733 | $0.00918733 | $24.63K | $8.19M |
| Oct 31, 2025 | $0.00919374 | $0.00919374 | $0.00919374 | $0.00919374 | $32.85K | $8.19M |
| Oct 30, 2025 | $0.00928896 | $0.00928896 | $0.00928896 | $0.00928896 | $11.39K | $8.27M |
| Oct 29, 2025 | $0.00968440 | $0.00968440 | $0.00968440 | $0.00968440 | $12.80K | $8.63M |
| Oct 28, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $21.02K | $9.22M |
| Oct 27, 2025 | $0.00977568 | $0.00977568 | $0.00977568 | $0.00977568 | $16.01K | $8.71M |
| Oct 26, 2025 | $0.00944345 | $0.00944345 | $0.00944345 | $0.00944345 | $46.84K | $8.41M |
| Oct 25, 2025 | $0.00903727 | $0.00903727 | $0.00903727 | $0.00903727 | $394.80K | $8.05M |
| Oct 24, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $37.70K | $11.92M |
| Oct 23, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $444.87K | $12.20M |
| Oct 22, 2025 | $0.00979958 | $0.00979958 | $0.00979958 | $0.00979958 | $24.51K | $8.74M |
| Oct 21, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $25.84K | $8.96M |
| Oct 20, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $22.30K | $9.01M |
| Oct 19, 2025 | $0.00987416 | $0.00987416 | $0.00987416 | $0.00987416 | $25.35K | $8.80M |
| Oct 18, 2025 | $0.00993516 | $0.00993516 | $0.00993516 | $0.00993516 | $34.37K | $8.86M |
| Oct 17, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $43.86K | $8.98M |
| Oct 16, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $13.78K | $9.15M |
| Oct 15, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $26.95K | $9.52M |
| Oct 14, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $29.13K | $9.78M |
| Oct 13, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $39.18K | $9.33M |
| Oct 12, 2025 | $0.00947837 | $0.00947837 | $0.00947837 | $0.00947837 | $68.83K | $8.45M |
| Oct 11, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $55.18K | $9.09M |
| Oct 10, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $49.13K | $10.74M |
| Oct 9, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $28.90K | $10.67M |
| Oct 8, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $67.35K | $10.98M |
| Oct 7, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $182.32K | $11.68M |
| Oct 6, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $58.59K | $10.00M |
| Oct 5, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $22.61K | $9.38M |
| Oct 4, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $54.91K | $9.89M |
| Oct 3, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $50.13K | $10.06M |
| Oct 2, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $48.99K | $9.61M |
| Oct 1, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $60.53K | $9.35M |
| Sep 30, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $36.60K | $9.01M |
| Sep 29, 2025 | $0.00962688 | $0.00962688 | $0.00962688 | $0.00962688 | $41.61K | $8.58M |
| Sep 28, 2025 | $0.00940383 | $0.00940383 | $0.00940383 | $0.00940383 | $35.61K | $8.38M |
| Sep 27, 2025 | $0.00965210 | $0.00965210 | $0.00965210 | $0.00965210 | $72.56K | $8.60M |
| Sep 26, 2025 | $0.00882430 | $0.00882430 | $0.00882430 | $0.00882430 | $75.07K | $7.88M |
| Sep 25, 2025 | $0.00919867 | $0.00919867 | $0.00919867 | $0.00919867 | $77.73K | $8.20M |
| Sep 24, 2025 | $0.00941272 | $0.00941272 | $0.00941272 | $0.00941272 | $46.71K | $8.39M |
| Sep 23, 2025 | $0.00971329 | $0.00971329 | $0.00971329 | $0.00971329 | $74.87K | $8.66M |
| Sep 22, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $43.87K | $9.15M |
| Sep 21, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $46.78K | $9.30M |
| Sep 20, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $55.47K | $9.44M |
| Sep 19, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $159.99K | $9.27M |
| Sep 18, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $157.60K | $8.97M |
| Sep 17, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $108.39K | $8.92M |
| Sep 16, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $138.73K | $9.24M |
| Sep 15, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $168.46K | $9.80M |
| Sep 14, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $270.10K | $9.67M |
| Sep 13, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $1.52M | $10.29M |
| Sep 12, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $138.70K | $14.37M |
| Sep 11, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $111.73K | $14.41M |
| Sep 10, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $155.92K | $14.55M |
| Sep 9, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $134.09K | $14.98M |
| Sep 8, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $134.19K | $15.25M |
| Sep 7, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $170.64K | $14.43M |
| Sep 6, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $342.77K | $13.84M |
| Sep 5, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $144.10K | $15.47M |
| Sep 4, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $119.32K | $16.47M |
| Sep 3, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $202.57K | $15.76M |
| Sep 2, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $327.36K | $15.86M |
| Sep 1, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $197.21K | $17.34M |
| Aug 31, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $302.42K | $17.04M |
| Aug 30, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $734.02K | $17.42M |
| Aug 29, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $6.83M | $18.63M |
| Aug 28, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $1.56M | $22.45M |
| Aug 27, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $268.02K | $40.00M |
| Aug 26, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $277.97K | $38.49M |
| Aug 25, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $310.85K | $44.31M |
| Aug 24, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $186.73K | $44.58M |
| Aug 23, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $605.18K | $47.05M |
| Aug 22, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $329.80K | $39.24M |
| Aug 21, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $429.42K | $43.81M |
| Aug 20, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $1.81M | $38.42M |
| Aug 19, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $455.58K | $45.63M |
| Aug 18, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $495.84K | $47.29M |
| Aug 17, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $523.34K | $47.87M |
| Aug 16, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $697.29K | $49.85M |
| Aug 15, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $2.14M | $51.54M |
| Aug 14, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $1.06M | $59.17M |
| Aug 13, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $581.73K | $67.32M |
| Aug 12, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $644.13K | $63.57M |
| Aug 11, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $312.68K | $67.02M |
| Aug 10, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $416.23K | $67.96M |
| Aug 9, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $246.79K | $62.57M |
| Aug 8, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $354.08K | $61.01M |
| Aug 7, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $939.86K | $60.71M |
| Aug 6, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $286.47K | $64.50M |
| Aug 5, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $343.34K | $69.20M |
| Aug 4, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $407.97K | $64.90M |
| Aug 3, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $188.75K | $62.32M |
| Aug 2, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $310.51K | $64.02M |
| Aug 1, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $213.29K | $66.55M |
| Jul 31, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $270.51K | $69.22M |
| Jul 30, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $300.29K | $67.54M |
| Jul 29, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $224.50K | $71.16M |
| Jul 28, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $177.90K | $73.86M |
| Jul 27, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $220.69K | $71.39M |
| Jul 26, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $367.45K | $70.81M |
| Jul 25, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $324.27K | $70.05M |
| Jul 24, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $611.16K | $67.08M |
| Jul 23, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $646.67K | $73.89M |
| Jul 22, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $600.42K | $73.46M |
| Jul 21, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $582.71K | $79.40M |
| Jul 20, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $242.86K | $78.41M |
| Jul 19, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $543.19K | $79.33M |
| Jul 18, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $520.10K | $78.73M |
| Jul 17, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $736.77K | $79.47M |
| Jul 16, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $674.46K | $72.97M |
| Jul 15, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $633.99K | $72.53M |
| Jul 14, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $643.33K | $72.64M |
| Jul 13, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $357.72K | $79.92M |
| Jul 12, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $1.47M | $77.51M |
| Jul 11, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $1.46M | $77.60M |
| Jul 10, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $633.54K | $83.50M |
| Jul 9, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $179.04K | $89.66M |
| Jul 8, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $337.31K | $84.09M |
| Jul 7, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $168.45K | $78.75M |
| Jul 6, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $198.22K | $77.12M |
| Jul 5, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $491.88K | $76.70M |
| Jul 4, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $280.44K | $86.72M |
| Jul 3, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $316.81K | $93.18M |
| Jul 2, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $254.61K | $90.22M |
| Jul 1, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $440.43K | $89.94M |
| Jun 30, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $251.43K | $96.75M |
| Jun 29, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $104.96K | $93.18M |
| Jun 28, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $258.17K | $93.75M |
| Jun 27, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $266.87K | $91.00M |
| Jun 26, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $391.69K | $96.39M |
| Jun 25, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $378.43K | $103.33M |
| Jun 24, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $1.24M | $104.39M |
| Jun 23, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $880.55K | $88.20M |
| Jun 22, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $523.81K | $88.28M |
| Jun 21, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $458.86K | $104.16M |
| Jun 20, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $432.18K | $119.75M |
| Jun 19, 2025 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $1.03M | $121.32M |
| Jun 18, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $1.45M | $106.72M |
| Jun 17, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $1.00M | $130.76M |
| Jun 16, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $1.63M | $128.34M |
| Jun 15, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $1.89M | $118.53M |
| Jun 14, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $578.20K | $91.08M |
| Jun 13, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $605.70K | $87.02M |
| Jun 12, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $1.73M | $95.03M |
| Jun 11, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $549.84K | $72.02M |
| Jun 10, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $413.47K | $70.80M |
| Jun 9, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $173.63K | $71.84M |
| Jun 8, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $107.79K | $74.74M |
| Jun 7, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $328.09K | $72.69M |
| Jun 6, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $1.02M | $70.67M |
| Jun 5, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $3.41M | $87.31M |
| Jun 4, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $330.94K | $59.70M |
| Jun 3, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $228.25K | $57.96M |
| Jun 2, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $281.06K | $53.96M |
| Jun 1, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $377.11K | $54.18M |
| May 31, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $271.67K | $56.76M |
| May 30, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $193.73K | $62.61M |
| May 29, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $421.55K | $62.54M |
| May 28, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $375.17K | $67.98M |
| May 27, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $350.52K | $66.99M |
| May 26, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $201.59K | $72.82M |
| May 25, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $174.09K | $75.31M |
| May 24, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $506.03K | $75.03M |
| May 23, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $625.77K | $82.77M |
| May 22, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $337.87K | $75.20M |
| May 21, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $127.67K | $77.98M |
| May 20, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $171.28K | $78.60M |