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
$0.176495
3.65%
11:00 AM ET
Low:$0.176493
High:$0.185867
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$176,495,268
Volume 24h
$238,583
Volume / Market Cap
0.001352
Price Change 24h
$0.00668
3.65%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from October 17, 2025 to November 16, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 15, 2025 | $0.1772 | $0.1871 | $0.1771 | $0.1833 | 3.44244% |
| November 14, 2025 | $0.1902 | $0.1915 | $0.1754 | $0.1851 | 2.68139% |
| November 13, 2025 | $0.2073 | $0.2111 | $0.1851 | $0.187 | 9.79257% |
| November 12, 2025 | $0.2021 | $0.2265 | $0.2021 | $0.209 | 3.41415% |
| November 11, 2025 | $0.2131 | $0.2157 | $0.2016 | $0.2032 | 4.64571% |
| November 10, 2025 | $0.2109 | $0.2187 | $0.2084 | $0.2124 | 0.711238% |
| November 09, 2025 | $0.2171 | $0.221 | $0.205 | $0.2125 | 2.11884% |
| November 08, 2025 | $0.219 | $0.2241 | $0.2016 | $0.2135 | 2.51142% |
| November 07, 2025 | $0.2004 | $0.2253 | $0.1974 | $0.223 | 11.2774% |
| November 06, 2025 | $0.1875 | $0.2191 | $0.1839 | $0.1999 | 6.61333% |
| November 05, 2025 | $0.1918 | $0.1969 | $0.1808 | $0.1866 | 2.71116% |
| November 04, 2025 | $0.1795 | $0.1962 | $0.1738 | $0.1896 | 5.62674% |
| November 02, 2025 | $0.1952 | $0.1992 | $0.1907 | $0.195 | 0.102459% |
| November 01, 2025 | $0.1852 | $0.1953 | $0.1846 | $0.1945 | 5.0216% |
| October 31, 2025 | $0.1821 | $0.1881 | $0.1798 | $0.1839 | 0.988468% |
| October 30, 2025 | $0.1899 | $0.1922 | $0.1753 | $0.179 | 5.73986% |
| October 29, 2025 | $0.1887 | $0.1966 | $0.1874 | $0.1949 | 3.28564% |
| October 28, 2025 | $0.1915 | $0.1992 | $0.1864 | $0.1864 | 2.66319% |
| October 27, 2025 | $0.2001 | $0.2027 | $0.1911 | $0.1928 | 3.64818% |
| October 26, 2025 | $0.1967 | $0.2008 | $0.1931 | $0.1972 | 0.254194% |
| October 25, 2025 | $0.2005 | $0.2005 | $0.1939 | $0.1972 | 1.64589% |
| October 23, 2025 | $0.1951 | $0.2009 | $0.1937 | $0.1971 | 1.02512% |
| October 22, 2025 | $0.1989 | $0.2021 | $0.192 | $0.1923 | 3.31825% |
| October 21, 2025 | $0.2036 | $0.212 | $0.1957 | $0.2061 | 1.2279% |
| October 20, 2025 | $0.202 | $0.2075 | $0.1977 | $0.2049 | 1.43564% |
| October 19, 2025 | $0.1984 | $0.2041 | $0.195 | $0.2037 | 2.67137% |
| October 17, 2025 | $0.2018 | $0.2045 | $0.1871 | $0.1983 | 1.73439% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.176495
3.65%