0x0.ai: AI Smart Contract
0X0
Rank #1978
$0.00778728
Updated 9 days ago
Market Cap
$6.94M
24h Volume
$17.63K
Avg Volume (90d)
$232.71K
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 |