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
$0.253958
5.77%
10:40 PM ET
Low:$0.247271
High:$0.269516
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$253,957,936
Volume 24h
$362,081
Volume / Market Cap
0.001426
Price Change 24h
$0.015557
5.77%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from July 13, 2025 to August 12, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 11, 2025 | $0.264 | $0.2701 | $0.2514 | $0.2542 | 3.71212% |
| August 10, 2025 | $0.2658 | $0.271 | $0.2566 | $0.2612 | 1.73062% |
| August 09, 2025 | $0.2569 | $0.2704 | $0.2569 | $0.2685 | 4.51538% |
| August 08, 2025 | $0.2517 | $0.2588 | $0.2483 | $0.2577 | 2.38379% |
| August 07, 2025 | $0.2417 | $0.2498 | $0.2398 | $0.2488 | 2.93753% |
| August 06, 2025 | $0.2387 | $0.2442 | $0.2317 | $0.2422 | 1.46628% |
| August 05, 2025 | $0.2466 | $0.2495 | $0.235 | $0.2363 | 4.1768% |
| August 04, 2025 | $0.2367 | $0.2527 | $0.2367 | $0.2448 | 3.42205% |
| August 03, 2025 | $0.2279 | $0.2368 | $0.2252 | $0.2354 | 3.29092% |
| August 02, 2025 | $0.2311 | $0.2356 | $0.2221 | $0.2277 | 1.47122% |
| August 01, 2025 | $0.2368 | $0.2396 | $0.2289 | $0.2327 | 1.73142% |
| July 31, 2025 | $0.2523 | $0.2592 | $0.2415 | $0.2416 | 4.24098% |
| July 30, 2025 | $0.2572 | $0.2572 | $0.24 | $0.2511 | 2.3717% |
| July 29, 2025 | $0.2593 | $0.2679 | $0.2529 | $0.2543 | 1.92827% |
| July 28, 2025 | $0.2799 | $0.2851 | $0.2606 | $0.2625 | 6.21651% |
| July 27, 2025 | $0.2688 | $0.2786 | $0.2686 | $0.2763 | 2.79018% |
| July 26, 2025 | $0.2706 | $0.2735 | $0.2679 | $0.2712 | 0.221729% |
| July 25, 2025 | $0.2647 | $0.2693 | $0.2558 | $0.2692 | 1.70004% |
| July 24, 2025 | $0.272 | $0.2765 | $0.2521 | $0.2707 | 0.477941% |
| July 23, 2025 | $0.3005 | $0.3005 | $0.2673 | $0.2718 | 9.55075% |
| July 22, 2025 | $0.3013 | $0.3013 | $0.286 | $0.297 | 1.42715% |
| July 21, 2025 | $0.2989 | $0.3102 | $0.292 | $0.2975 | 0.468384% |
| July 20, 2025 | $0.2874 | $0.3065 | $0.2849 | $0.3012 | 4.80167% |
| July 19, 2025 | $0.2784 | $0.2864 | $0.2715 | $0.286 | 2.72989% |
| July 18, 2025 | $0.2758 | $0.2913 | $0.2718 | $0.2766 | 0.290065% |
| July 17, 2025 | $0.272 | $0.278 | $0.2642 | $0.2699 | 0.772059% |
| July 16, 2025 | $0.2698 | $0.2776 | $0.2641 | $0.2754 | 2.07561% |
| July 15, 2025 | $0.2624 | $0.268 | $0.2527 | $0.2631 | 0.266768% |
| July 14, 2025 | $0.264 | $0.2753 | $0.2574 | $0.2618 | 0.833333% |
| July 13, 2025 | $0.2546 | $0.2691 | $0.2531 | $0.2657 | 4.35978% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.253958
5.77%