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
$0.078453
1.87%
07:19 PM ET
Low:$0.078453
High:$0.078453
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$66,511,663
Volume 24h
$3,784,600
Volume / Market Cap
0.056901
Price Change 24h
$0.001465
1.87%
Circulating Supply
-
Historical Data of 0x
Data from July 06, 2026 to August 05, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 05, 2026 | $0.079786 | $0.07994 | $0.079654 | $0.079675 | 0.139122% |
| August 04, 2026 | $0.080435 | $0.080967 | $0.078985 | $0.079735 | 0.870268% |
| August 04, 2026 | $0.080435 | $0.080578 | $0.080108 | $0.080156 | 0.346864% |
| August 03, 2026 | $0.07838 | $0.081926 | $0.077665 | $0.080419 | 2.60143% |
| August 03, 2026 | $0.07838 | $0.078811 | $0.07817 | $0.078198 | 0.232202% |
| August 02, 2026 | $0.07848 | $0.079259 | $0.077776 | $0.078361 | 0.151631% |
| August 02, 2026 | $0.07848 | $0.07848 | $0.078217 | $0.078217 | 0.335117% |
| August 01, 2026 | $0.079115 | $0.080508 | $0.077769 | $0.078279 | 1.05669% |
| August 01, 2026 | $0.079115 | $0.079363 | $0.078855 | $0.078908 | 0.261644% |
| July 31, 2026 | $0.078765 | $0.079832 | $0.077643 | $0.07915 | 0.488796% |
| July 31, 2026 | $0.078765 | $0.078843 | $0.078468 | $0.078468 | 0.377071% |
| July 30, 2026 | $0.076862 | $0.07968 | $0.076468 | $0.07875 | 2.45635% |
| July 30, 2026 | $0.076862 | $0.07757 | $0.076468 | $0.077568 | 0.918529% |
| July 29, 2026 | $0.080937 | $0.083824 | $0.076603 | $0.076698 | 5.23741% |
| July 29, 2026 | $0.080937 | $0.083824 | $0.080937 | $0.081534 | 0.737611% |
| July 28, 2026 | $0.081526 | $0.081648 | $0.078881 | $0.080777 | 0.918725% |
| July 28, 2026 | $0.081526 | $0.081648 | $0.079671 | $0.079676 | 2.26921% |
| July 27, 2026 | $0.083753 | $0.084554 | $0.080738 | $0.081372 | 2.84288% |
| July 27, 2026 | $0.083753 | $0.084554 | $0.083741 | $0.084303 | 0.656693% |
| July 26, 2026 | $0.083625 | $0.08444 | $0.08352 | $0.08375 | 0.149477% |
| July 26, 2026 | $0.083625 | $0.083717 | $0.083528 | $0.083566 | 0.070553% |
| July 25, 2026 | $0.083599 | $0.08453 | $0.083217 | $0.083782 | 0.218902% |
| July 25, 2026 | $0.083599 | $0.083806 | $0.083257 | $0.083806 | 0.247611% |
| July 24, 2026 | $0.084361 | $0.085359 | $0.082997 | $0.083599 | 0.903261% |
| July 24, 2026 | $0.084361 | $0.084361 | $0.083599 | $0.083702 | 0.781167% |
| July 23, 2026 | $0.085442 | $0.086333 | $0.08384 | $0.084311 | 1.3237% |
| July 23, 2026 | $0.085442 | $0.086104 | $0.085307 | $0.085888 | 0.521992% |
| July 22, 2026 | $0.084772 | $0.08603 | $0.084519 | $0.085452 | 0.802152% |
| July 22, 2026 | $0.084772 | $0.084994 | $0.084519 | $0.084928 | 0.184023% |
| July 21, 2026 | $0.086851 | $0.087318 | $0.084378 | $0.084778 | 2.38685% |
| July 21, 2026 | $0.086851 | $0.087227 | $0.086235 | $0.0864 | 0.51928% |
| July 20, 2026 | $0.084783 | $0.087599 | $0.082698 | $0.086847 | 2.43445% |
| July 20, 2026 | $0.084783 | $0.084783 | $0.083851 | $0.083853 | 1.09692% |
| July 19, 2026 | $0.08509 | $0.085695 | $0.083868 | $0.084793 | 0.349042% |
| July 19, 2026 | $0.08509 | $0.085498 | $0.084856 | $0.085406 | 0.371371% |
| July 18, 2026 | $0.085572 | $0.08611 | $0.084847 | $0.085086 | 0.567943% |
| July 18, 2026 | $0.085572 | $0.085946 | $0.085422 | $0.085511 | 0.071285% |
| July 17, 2026 | $0.085951 | $0.086619 | $0.084398 | $0.085567 | 0.446766% |
| July 17, 2026 | $0.085951 | $0.086619 | $0.085631 | $0.085858 | 0.108201% |
| July 16, 2026 | $0.087126 | $0.087561 | $0.085942 | $0.085959 | 1.33944% |
| July 16, 2026 | $0.087126 | $0.087316 | $0.086807 | $0.086807 | 0.366136% |
| July 15, 2026 | $0.087824 | $0.088305 | $0.086816 | $0.087081 | 0.84601% |
| July 15, 2026 | $0.087824 | $0.088125 | $0.0877 | $0.087805 | 0.021634% |
| July 14, 2026 | $0.084809 | $0.088744 | $0.084352 | $0.087826 | 3.55741% |
| July 14, 2026 | $0.084809 | $0.08521 | $0.084352 | $0.08521 | 0.472827% |
| July 13, 2026 | $0.087065 | $0.087592 | $0.084814 | $0.084823 | 2.57509% |
| July 13, 2026 | $0.087065 | $0.087212 | $0.086117 | $0.086403 | 0.760351% |
| July 12, 2026 | $0.089592 | $0.08971 | $0.086984 | $0.087122 | 2.75694% |
| July 12, 2026 | $0.089592 | $0.08971 | $0.087867 | $0.088078 | 1.68988% |
| July 11, 2026 | $0.090273 | $0.090906 | $0.087929 | $0.089814 | 0.508458% |
| July 11, 2026 | $0.090273 | $0.090906 | $0.089575 | $0.089709 | 0.624772% |
| July 10, 2026 | $0.088181 | $0.090881 | $0.087335 | $0.090052 | 2.12177% |
| July 10, 2026 | $0.088181 | $0.088267 | $0.087815 | $0.088138 | 0.048763% |
| July 09, 2026 | $0.088321 | $0.090441 | $0.087227 | $0.088261 | 0.067934% |
| July 09, 2026 | $0.088321 | $0.089421 | $0.087877 | $0.089382 | 1.2013% |
| July 08, 2026 | $0.085965 | $0.089594 | $0.083659 | $0.088426 | 2.86279% |
| July 08, 2026 | $0.085965 | $0.086116 | $0.085328 | $0.085507 | 0.532775% |
| July 07, 2026 | $0.088505 | $0.089682 | $0.085622 | $0.086043 | 2.78176% |
| July 07, 2026 | $0.088505 | $0.089682 | $0.088483 | $0.088661 | 0.176261% |
| July 06, 2026 | $0.089138 | $0.090757 | $0.085834 | $0.088465 | 0.755009% |
| July 06, 2026 | $0.089138 | $0.090757 | $0.08901 | $0.08984 | 0.787543% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.078453
1.87%