0x (ZRX) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.126137
0.77%
05:40 PM ET
Low:$0.126137
High:$0.126137
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$107,152,480
Volume 24h
$6,332,230
Volume / Market Cap
0.059096
Price Change 24h
$0.000976
0.77%
Circulating Supply
-
Historical Data of 0x
Data from September 06, 2026 to October 06, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 06, 2026 | $0.127281 | $0.128432 | $0.126838 | $0.127567 | 0.2247% |
| October 05, 2026 | $0.127348 | $0.128573 | $0.124846 | $0.127103 | 0.192386% |
| October 05, 2026 | $0.127348 | $0.127884 | $0.126941 | $0.127697 | 0.274052% |
| October 04, 2026 | $0.123979 | $0.132581 | $0.123385 | $0.127377 | 2.74079% |
| October 04, 2026 | $0.123979 | $0.124218 | $0.123459 | $0.124218 | 0.192775% |
| October 03, 2026 | $0.11935 | $0.127846 | $0.119085 | $0.123973 | 3.87348% |
| October 03, 2026 | $0.11935 | $0.121468 | $0.119085 | $0.121468 | 1.77461% |
| October 02, 2026 | $0.121456 | $0.12561 | $0.118705 | $0.119493 | 1.61622% |
| October 02, 2026 | $0.121456 | $0.121993 | $0.121 | $0.121993 | 0.442135% |
| October 01, 2026 | $0.121384 | $0.125926 | $0.119694 | $0.121646 | 0.215844% |
| October 01, 2026 | $0.121384 | $0.122323 | $0.120618 | $0.122323 | 0.773578% |
| September 30, 2026 | $0.120077 | $0.126128 | $0.118747 | $0.121524 | 1.20506% |
| September 30, 2026 | $0.120077 | $0.120077 | $0.120077 | $0.120077 | % |
| September 29, 2026 | $0.121202 | $0.122553 | $0.117443 | $0.120077 | 0.928203% |
| September 29, 2026 | $0.121202 | $0.122553 | $0.119939 | $0.122553 | 1.11467% |
| September 28, 2026 | $0.125825 | $0.126276 | $0.11889 | $0.121062 | 3.78542% |
| September 28, 2026 | $0.125825 | $0.126276 | $0.124756 | $0.125607 | 0.173257% |
| September 27, 2026 | $0.125921 | $0.128512 | $0.124453 | $0.125664 | 0.204096% |
| September 27, 2026 | $0.125921 | $0.128199 | $0.125921 | $0.127849 | 1.53112% |
| September 26, 2026 | $0.124744 | $0.129775 | $0.124624 | $0.125723 | 0.784807% |
| September 26, 2026 | $0.124744 | $0.126191 | $0.124624 | $0.126102 | 1.08863% |
| September 25, 2026 | $0.121667 | $0.126277 | $0.119606 | $0.125967 | 3.53424% |
| September 25, 2026 | $0.121667 | $0.122086 | $0.120809 | $0.120947 | 0.591779% |
| September 24, 2026 | $0.116473 | $0.123045 | $0.115863 | $0.121677 | 4.46799% |
| September 24, 2026 | $0.116473 | $0.117113 | $0.115991 | $0.117113 | 0.549484% |
| September 23, 2026 | $0.121719 | $0.127143 | $0.11646 | $0.11646 | 4.32061% |
| September 23, 2026 | $0.121719 | $0.122955 | $0.121452 | $0.122299 | 0.476507% |
| September 22, 2026 | $0.119082 | $0.121699 | $0.11654 | $0.121668 | 2.17161% |
| September 22, 2026 | $0.119082 | $0.119919 | $0.119039 | $0.119268 | 0.156195% |
| September 21, 2026 | $0.115112 | $0.119414 | $0.11404 | $0.118991 | 3.36976% |
| September 21, 2026 | $0.115112 | $0.11542 | $0.114259 | $0.115161 | 0.042567% |
| September 20, 2026 | $0.116162 | $0.118323 | $0.113305 | $0.11508 | 0.931458% |
| September 20, 2026 | $0.116162 | $0.117215 | $0.115488 | $0.116997 | 0.718824% |
| September 19, 2026 | $0.11602 | $0.119571 | $0.114269 | $0.116319 | 0.257714% |
| September 19, 2026 | $0.11602 | $0.116112 | $0.115443 | $0.115535 | 0.418031% |
| September 18, 2026 | $0.106688 | $0.116082 | $0.106116 | $0.116082 | 8.80511% |
| September 18, 2026 | $0.106688 | $0.107087 | $0.106116 | $0.107087 | 0.373988% |
| September 17, 2026 | $0.106278 | $0.10935 | $0.105297 | $0.106728 | 0.423418% |
| September 17, 2026 | $0.106278 | $0.107612 | $0.105297 | $0.107612 | 1.2552% |
| September 16, 2026 | $0.10897 | $0.110784 | $0.104374 | $0.106042 | 2.68698% |
| September 16, 2026 | $0.10897 | $0.10949 | $0.108071 | $0.108885 | 0.078003% |
| September 15, 2026 | $0.11268 | $0.11425 | $0.108366 | $0.109066 | 3.20731% |
| September 15, 2026 | $0.11268 | $0.11268 | $0.111515 | $0.112143 | 0.476571% |
| September 14, 2026 | $0.112582 | $0.114965 | $0.108446 | $0.112905 | 0.286902% |
| September 14, 2026 | $0.112582 | $0.112582 | $0.108446 | $0.110619 | 1.74362% |
| September 13, 2026 | $0.108677 | $0.119338 | $0.10755 | $0.112439 | 3.46163% |
| September 13, 2026 | $0.108677 | $0.10949 | $0.10755 | $0.10949 | 0.748088% |
| September 12, 2026 | $0.100554 | $0.110476 | $0.099404 | $0.108791 | 8.19162% |
| September 12, 2026 | $0.100554 | $0.10078 | $0.099404 | $0.100569 | 0.014917% |
| September 11, 2026 | $0.100525 | $0.104037 | $0.09904 | $0.100516 | 0.008953% |
| September 11, 2026 | $0.100525 | $0.101126 | $0.099097 | $0.099388 | 1.13106% |
| September 10, 2026 | $0.105121 | $0.105773 | $0.098207 | $0.10042 | 4.47199% |
| September 10, 2026 | $0.105121 | $0.105773 | $0.103173 | $0.104265 | 0.8143% |
| September 09, 2026 | $0.099958 | $0.109695 | $0.099197 | $0.105046 | 5.09014% |
| September 09, 2026 | $0.099958 | $0.099995 | $0.099197 | $0.099965 | 0.007003% |
| September 08, 2026 | $0.10411 | $0.104575 | $0.098281 | $0.099799 | 4.14081% |
| September 08, 2026 | $0.10411 | $0.104575 | $0.103114 | $0.103572 | 0.516761% |
| September 07, 2026 | $0.105792 | $0.106266 | $0.102643 | $0.104098 | 1.60126% |
| September 07, 2026 | $0.105792 | $0.106266 | $0.105142 | $0.106266 | 0.448049% |
| September 06, 2026 | $0.104269 | $0.106749 | $0.104097 | $0.105809 | 1.47695% |
| September 06, 2026 | $0.104269 | $0.105588 | $0.104097 | $0.10508 | 0.777796% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.126137
0.77%