ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

0X0USDT 0x0.ai AI Smart Contract Auditor

0.195457
-0.018277 (-8.55%)
18:58:27 - Realtime Data

0X0USDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2024 0.213734 0.001914 0.90% 0.211819 0.218966 0.200001 263,098.00
Jun 15 2024 0.21182 -0.000045 -0.02% 0.211866 0.220855 0.195001 253,076.00
Jun 14 2024 0.211865 -0.012227 -5.46% 0.224087 0.229253 0.199813 182,726.00
Jun 13 2024 0.224092 -0.02018 -8.26% 0.248132 0.250065 0.216159 233,799.00
Jun 12 2024 0.244272 0.019738 8.79% 0.22454 0.256007 0.220278 188,556.00
Jun 11 2024 0.224534 -0.005803 -2.52% 0.230668 0.231242 0.186133 269,358.00
Jun 10 2024 0.230337 -0.012393 -5.11% 0.242733 0.248993 0.201304 286,534.00
Jun 09 2024 0.24273 -0.002025 -0.83% 0.245253 0.259195 0.241372 139,870.00
Jun 08 2024 0.244755 -0.015668 -6.02% 0.260416 0.267948 0.242379 157,630.00
Jun 07 2024 0.260423 -0.021736 -7.70% 0.278295 0.28623 0.231005 191,635.00
Jun 06 2024 0.282159 -0.015764 -5.29% 0.297914 0.306627 0.279584 138,346.00
Jun 05 2024 0.297923 -0.000619 -0.21% 0.298038 0.307239 0.290002 125,798.00
Jun 04 2024 0.298542 0.016115 5.71% 0.282427 0.302326 0.264978 156,482.00
Jun 03 2024 0.282427 0.028328 11.15% 0.254105 0.289579 0.248381 214,280.00
Jun 02 2024 0.254099 -0.009541 -3.62% 0.263641 0.280958 0.254079 175,233.00
Jun 01 2024 0.26364 -0.00365 -1.37% 0.267569 0.280568 0.260 174,502.00
May 31 2024 0.26729 0.007737 2.98% 0.259555 0.280569 0.254489 240,055.00
May 30 2024 0.259553 -0.00169 -0.65% 0.261239 0.280025 0.252946 192,004.00
May 29 2024 0.261243 -0.005642 -2.11% 0.269196 0.282321 0.249917 126,049.00
May 28 2024 0.266885 -0.023304 -8.03% 0.29019 0.29019 0.247543 137,166.00
May 27 2024 0.290189 -0.012171 -4.03% 0.302357 0.311864 0.284001 124,962.00
May 26 2024 0.30236 -0.005353 -1.74% 0.307707 0.31387 0.2853 126,317.00
May 25 2024 0.307713 -0.002318 -0.75% 0.30919 0.330614 0.291367 148,492.00
May 24 2024 0.310031 -0.004943 -1.57% 0.315998 0.32476 0.29585 110,107.00
May 23 2024 0.314974 -0.02535 -7.45% 0.33994 0.341 0.30795 111,831.00
May 22 2024 0.340324 -0.013798 -3.90% 0.354123 0.359019 0.339447 111,707.00
May 21 2024 0.354122 -0.010358 -2.84% 0.36307 0.375702 0.335129 163,462.00
May 20 2024 0.36448 0.044727 13.99% 0.319757 0.368741 0.306675 170,863.00
May 19 2024 0.319753 0.000212 0.07% 0.319542 0.345065 0.317696 128,888.00
May 18 2024 0.319541 -0.014197 -4.25% 0.338164 0.341032 0.313166 113,347.00
May 17 2024 0.333738 0.020974 6.71% 0.312772 0.351999 0.312345 137,103.00
May 16 2024 0.312764 -0.019793 -5.95% 0.33256 0.33786 0.292172 110,434.00
May 15 2024 0.332557 0.052564 18.77% 0.279995 0.337417 0.279189 161,853.00
May 14 2024 0.279993 -0.02517 -8.25% 0.305171 0.308285 0.277902 123,711.00
May 13 2024 0.305163 -0.010144 -3.22% 0.315313 0.325099 0.30153 134,470.00
May 12 2024 0.315307 -0.009806 -3.02% 0.324451 0.33943 0.305 105,135.00
May 11 2024 0.325113 -0.021095 -6.09% 0.346202 0.354642 0.318615 112,877.00
May 10 2024 0.346208 0.003572 1.04% 0.342635 0.363426 0.339258 103,392.00
May 09 2024 0.342636 0.005156 1.53% 0.337471 0.349583 0.32706 123,509.00
May 08 2024 0.33748 -0.01742 -4.91% 0.358507 0.36257 0.3218 97,397.00
May 07 2024 0.3549 -0.008855 -2.43% 0.36376 0.386793 0.351075 87,752.00
May 06 2024 0.363755 0.010817 3.06% 0.364307 0.395 0.34787 105,378.00
May 05 2024 0.352938 0.020939 6.31% 0.332 0.356728 0.313841 115,971.00
May 04 2024 0.331999 0.027665 9.09% 0.305217 0.332 0.304334 154,048.00
May 03 2024 0.304334 0.020516 7.23% 0.2811 0.315 0.273583 107,304.00
May 02 2024 0.283818 0.034461 13.82% 0.249364 0.29847 0.248886 124,778.00
May 01 2024 0.249357 0.002361 0.96% 0.247005 0.250 0.234001 128,512.00
Apr 30 2024 0.246996 -0.038677 -13.54% 0.285676 0.289333 0.228839 130,218.00
Apr 29 2024 0.285673 -0.000252 -0.09% 0.28586 0.300 0.268181 137,410.00
Apr 28 2024 0.285925 0.002168 0.76% 0.283751 0.286 0.265231 117,482.00
Apr 27 2024 0.283757 0.029207 11.47% 0.254547 0.284874 0.240007 164,385.00
Apr 26 2024 0.25455 -0.000931 -0.36% 0.25548 0.267213 0.246209 198,080.00
Apr 25 2024 0.255481 0.000724 0.28% 0.257504 0.263163 0.25034 113,263.00
Apr 24 2024 0.254757 -0.011381 -4.28% 0.265163 0.271452 0.252 133,872.00
Apr 23 2024 0.266138 -0.008153 -2.97% 0.27434 0.277172 0.261 103,946.00
Apr 22 2024 0.274291 0.004525 1.68% 0.269765 0.2944 0.265685 112,148.00
Apr 21 2024 0.269766 -0.019384 -6.70% 0.288871 0.304152 0.263402 103,471.00
Apr 20 2024 0.28915 0.014968 5.46% 0.269447 0.306 0.260221 148,855.00
Apr 19 2024 0.274182 -0.025144 -8.40% 0.29906 0.306745 0.253935 152,582.00
Apr 18 2024 0.299326 0.026455 9.70% 0.274022 0.307341 0.253471 175,954.00
Apr 17 2024 0.272871 -0.006623 -2.37% 0.288795 0.298786 0.240964 183,615.00
Apr 16 2024 0.279494 -0.003004 -1.06% 0.282497 0.295808 0.190 203,543.00
Apr 15 2024 0.282498 -0.012607 -4.27% 0.295107 0.299632 0.267404 231,616.00
Apr 14 2024 0.295105 0.036596 14.16% 0.258502 0.303863 0.257067 160,952.00
Apr 13 2024 0.258509 -0.050669 -16.39% 0.315447 0.332193 0.100 186,545.00
Apr 12 2024 0.309178 -0.033575 -9.80% 0.336113 0.357213 0.277555 129,953.00
Apr 11 2024 0.342753 -0.002343 -0.68% 0.3451 0.364144 0.335655 134,716.00
Apr 10 2024 0.345096 -0.00805 -2.28% 0.353144 0.359915 0.342204 156,831.00
Apr 09 2024 0.353146 -0.046321 -11.60% 0.396419 0.405733 0.344394 100,955.00
Apr 08 2024 0.399467 0.03038 8.23% 0.369999 0.406996 0.368207 110,335.00
Apr 07 2024 0.369087 -0.002513 -0.68% 0.364257 0.381299 0.357592 114,677.00
Apr 06 2024 0.3716 0.01752 4.95% 0.354072 0.380 0.341034 148,020.00
Apr 05 2024 0.35408 -0.002007 -0.56% 0.35608 0.362164 0.3402 158,671.00
Apr 04 2024 0.356087 -0.039011 -9.87% 0.395108 0.414797 0.350 111,929.00
Apr 03 2024 0.395098 0.005595 1.44% 0.389495 0.410818 0.373042 120,054.00
Apr 02 2024 0.389503 -0.0112 -2.80% 0.400705 0.402405 0.349702 122,915.00
Apr 01 2024 0.400703 -0.015137 -3.64% 0.41584 0.420061 0.364111 165,927.00
Mar 31 2024 0.41584 0.04166 11.13% 0.377116 0.436658 0.339999 183,482.00
Mar 30 2024 0.37418 0.013156 3.64% 0.36102 0.38326 0.348241 107,135.00
Mar 29 2024 0.361024 -0.004349 -1.19% 0.368579 0.381318 0.346 120,789.00
Mar 28 2024 0.365373 0.016801 4.82% 0.351723 0.39904 0.336508 125,561.00
Mar 27 2024 0.348572 -0.03967 -10.22% 0.388242 0.389226 0.336841 119,780.00
Mar 26 2024 0.388242 -0.015507 -3.84% 0.403748 0.4158 0.368001 102,683.00
Mar 25 2024 0.403749 0.007303 1.84% 0.394357 0.405 0.359443 174,899.00
Mar 24 2024 0.396446 0.026242 7.09% 0.364992 0.396667 0.337189 131,640.00
Mar 23 2024 0.370204 0.000332 0.09% 0.369872 0.398298 0.32007 147,059.00
Mar 22 2024 0.369872 -0.007534 -2.00% 0.369173 0.399 0.355 93,559.00
Mar 21 2024 0.377406 -0.054413 -12.60% 0.431817 0.439648 0.368669 87,240.00
Mar 20 2024 0.431819 0.057897 15.48% 0.369721 0.440975 0.330625 136,528.00
Mar 19 2024 0.373922 0.025163 7.22% 0.35087 0.405756 0.290 189,481.00