CurrencyBeacon logo}}

Crypto Rate Dashboard

0x0.ai: AI Smart Contract Price Chart

0X0/USD
$0.005958
1.65%

0X0 Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-06-21 $0.242276 $0.242276 $0.2177095 $0.2290665 $358,677.09
2024-06-20 $0.2392605 $0.261393 $0.2357765 $0.2422755 $430,925.63
2024-06-19 $0.208787 $0.2412925 $0.20776 $0.2402225 $464,132.02
2024-06-18 $0.1977285 $0.209658 $0.1799555 $0.208787 $523,299.28
2024-06-17 $0.2150645 $0.2150655 $0.1939175 $0.197728 $337,441.31
2024-06-16 $0.21975 $0.222819 $0.2018355 $0.2138175 $312,912.50
2024-06-15 $0.213875 $0.224418 $0.2107265 $0.2197545 $330,249.50
2024-06-14 $0.230793 $0.2350125 $0.204274 $0.2138775 $421,105.50
2024-06-13 $0.2530345 $0.254638 $0.2214005 $0.230794 $363,133.79
2024-06-12 $0.2371785 $0.2627025 $0.233301 $0.2530325 $451,993.59
2024-06-11 $0.234464 $0.2371925 $0.186133 $0.237192 $624,835.78
2024-06-10 $0.250852 $0.2522575 $0.22154 $0.234297 $423,523.14
2024-06-09 $0.2461235 $0.2550635 $0.242684 $0.248918 $377,551.72
2024-06-08 $0.26511 $0.2696465 $0.2476265 $0.247627 $350,763.80
2024-06-07 $0.286034 $0.2901055 $0.252728 $0.2651865 $493,768.60
2024-06-06 $0.3028865 $0.311321 $0.2860345 $0.2860345 $345,191.28
2024-06-05 $0.2982615 $0.3051725 $0.2920755 $0.302889 $367,012.67
2024-06-04 $0.291139 $0.2990535 $0.272649 $0.2982555 $479,024.34
2024-06-03 $0.2613235 $0.292019 $0.260422 $0.290213 $478,964.21
2024-06-02 $0.266039 $0.2722175 $0.260105 $0.264028 $365,025.46
2024-06-01 $0.2689325 $0.2708225 $0.260898 $0.264624 $343,507.82
2024-05-31 $0.2674985 $0.273607 $0.259116 $0.272006 $380,473.78
2024-05-30 $0.268248 $0.27716 $0.257407 $0.267497 $471,696.02
2024-05-29 $0.278581 $0.283583 $0.266558 $0.2682465 $347,756.96
2024-05-28 $0.2940895 $0.29504 $0.2707205 $0.278531 $385,948.06
2024-05-27 $0.312741 $0.312745 $0.292729 $0.29409 $399,525.18
2024-05-26 $0.3044175 $0.3135825 $0.2966915 $0.310753 $386,081.14
2024-05-25 $0.3060105 $0.3183585 $0.299911 $0.3047115 $386,683.29
2024-05-24 $0.3173685 $0.320016 $0.30333 $0.3073445 $366,865.24
2024-05-23 $0.350159 $0.355268 $0.3072215 $0.31715 $586,044.83