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

$0.098504

7.85%

07:33 AM ET

Low:$0.095968

High:$0.107436

24h

Market Cap

$98,504,096

Volume 24h

$583,080

Volume / Market Cap

0.005919

Price Change 24h

$0.008389

7.85%

Circulating Supply

1,000,000,000 ZRX

Historical Data of 0x

Data from January 29, 2026 to February 28, 2026

Date range

Last 7 days
Last 30 days
Last 90 days
Last 180 days
Last 365 days

Continue

Date	Open	High	Low	Close	Change %
February 27, 2026	$0.1088	$0.1104	$0.1014	$0.1022	6.06618%
February 26, 2026	$0.1133	$0.1154	$0.1052	$0.1083	4.41306%
February 25, 2026	$0.1034	$0.1185	$0.1021	$0.1176	13.7331%
February 24, 2026	$0.1019	$0.1069	$0.1009	$0.1025	0.588813%
February 23, 2026	$0.1069	$0.1069	$0.09999	$0.1015	5.05145%
February 22, 2026	$0.1106	$0.1106	$0.1058	$0.1062	3.9783%
February 21, 2026	$0.1117	$0.1146	$0.1106	$0.1112	0.447628%
February 20, 2026	$0.1065	$0.1092	$0.1035	$0.1088	2.15962%
February 19, 2026	$0.1064	$0.1071	$0.102	$0.1064	%
February 18, 2026	$0.1106	$0.1151	$0.1064	$0.1066	3.61664%
February 17, 2026	$0.1097	$0.1122	$0.107	$0.1095	0.182315%
February 16, 2026	$0.1098	$0.1127	$0.1068	$0.1094	0.364299%
February 15, 2026	$0.1158	$0.1161	$0.1072	$0.1087	6.13126%
February 14, 2026	$0.1099	$0.1173	$0.1098	$0.1169	6.36943%
February 12, 2026	$0.1027	$0.1109	$0.1026	$0.1067	3.89484%
February 11, 2026	$0.1035	$0.105	$0.09884	$0.1027	0.772947%
February 10, 2026	$0.1044	$0.1056	$0.1012	$0.1036	0.766284%
February 08, 2026	$0.1105	$0.113	$0.1063	$0.1087	1.62896%
February 07, 2026	$0.1082	$0.1136	$0.103	$0.1117	3.23475%
February 06, 2026	$0.09522	$0.1092	$0.08741	$0.1057	11.0061%
February 05, 2026	$0.1115	$0.1131	$0.09488	$0.09825	11.8834%
February 04, 2026	$0.1134	$0.1177	$0.1094	$0.1127	0.617284%
February 03, 2026	$0.1126	$0.1205	$0.1102	$0.1181	4.88455%
February 02, 2026	$0.1069	$0.1147	$0.1039	$0.1112	4.02245%
February 01, 2026	$0.111	$0.1121	$0.107	$0.1075	3.15315%
January 31, 2026	$0.1187	$0.1216	$0.1013	$0.1078	9.18281%
January 30, 2026	$0.1208	$0.121	$0.1155	$0.1179	2.40066%
January 29, 2026	$0.1275	$0.128	$0.1195	$0.121	5.09804%