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
$0.327497
2.67%
08:04 PM ET
Low:$0.313793
High:$0.331118
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$327,496,552
Volume 24h
$248,153
Volume / Market Cap
0.000758
Price Change 24h
$0.008504
2.67%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from January 22, 2025 to February 21, 2025
SunMonTueWedThuFriSat
2627282930311234567891011121314151617181920212223242526272812345678
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 20, 2025 | $0.315 | $0.3283 | $0.3138 | $0.3275 | 3.96825% |
| February 19, 2025 | $0.3127 | $0.3182 | $0.3079 | $0.3122 | 0.159898% |
| February 18, 2025 | $0.3318 | $0.332 | $0.2986 | $0.3071 | 7.44424% |
| February 17, 2025 | $0.3268 | $0.3549 | $0.3227 | $0.3309 | 1.25459% |
| February 16, 2025 | $0.3208 | $0.3401 | $0.3148 | $0.329 | 2.55611% |
| February 15, 2025 | $0.3276 | $0.33 | $0.3198 | $0.321 | 2.01465% |
| February 14, 2025 | $0.3221 | $0.3347 | $0.3207 | $0.3282 | 1.89382% |
| February 13, 2025 | $0.3318 | $0.3343 | $0.3139 | $0.319 | 3.85775% |
| February 12, 2025 | $0.31 | $0.3268 | $0.3013 | $0.3243 | 4.6129% |
| February 11, 2025 | $0.3141 | $0.3311 | $0.3055 | $0.3106 | 1.11429% |
| February 10, 2025 | $0.3101 | $0.3174 | $0.299 | $0.3165 | 2.06385% |
| February 09, 2025 | $0.3131 | $0.323 | $0.3056 | $0.3091 | 1.27755% |
| February 08, 2025 | $0.2953 | $0.3095 | $0.2926 | $0.3082 | 4.36844% |
| February 07, 2025 | $0.2914 | $0.3144 | $0.2865 | $0.292 | 0.205903% |
| February 06, 2025 | $0.3082 | $0.3174 | $0.2913 | $0.295 | 4.28293% |
| February 05, 2025 | $0.324 | $0.3264 | $0.3067 | $0.3108 | 4.07407% |
| February 04, 2025 | $0.3416 | $0.3453 | $0.3067 | $0.3177 | 6.99649% |
| February 03, 2025 | $0.3321 | $0.3362 | $0.2397 | $0.3309 | 0.361337% |
| February 02, 2025 | $0.3793 | $0.3872 | $0.3284 | $0.3391 | 10.5985% |
| February 01, 2025 | $0.4134 | $0.4208 | $0.3855 | $0.3926 | 5.03145% |
| January 31, 2025 | $0.4186 | $0.4339 | $0.4061 | $0.4106 | 1.91113% |
| January 30, 2025 | $0.4013 | $0.4294 | $0.3994 | $0.4228 | 5.35759% |
| January 29, 2025 | $0.3898 | $0.417 | $0.3862 | $0.4102 | 5.23345% |
| January 28, 2025 | $0.413 | $0.4201 | $0.3938 | $0.3984 | 3.53511% |
| January 27, 2025 | $0.4316 | $0.4335 | $0.3876 | $0.4143 | 4.00834% |
| January 26, 2025 | $0.4362 | $0.4682 | $0.4346 | $0.4489 | 2.91151% |
| January 25, 2025 | $0.432 | $0.4422 | $0.4233 | $0.4382 | 1.43519% |
| January 24, 2025 | $0.4408 | $0.4544 | $0.4238 | $0.4358 | 1.1343% |
| January 23, 2025 | $0.4402 | $0.4475 | $0.4213 | $0.4339 | 1.43117% |
| January 22, 2025 | $0.4726 | $0.4778 | $0.4384 | $0.4403 | 6.83453% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.327497
2.67%