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
$0.125735
4.92%
05:13 AM ET
Low:$0.119839
High:$0.12998
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$125,734,845
Volume 24h
$537,799
Volume / Market Cap
0.004277
Price Change 24h
$0.005896
4.92%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from November 28, 2025 to December 28, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 27, 2025 | $0.1198 | $0.13 | $0.1187 | $0.1242 | 3.67279% |
| December 26, 2025 | $0.1243 | $0.1264 | $0.1188 | $0.12 | 3.45937% |
| December 25, 2025 | $0.1164 | $0.1288 | $0.1162 | $0.1285 | 10.3952% |
| December 24, 2025 | $0.1174 | $0.1183 | $0.1137 | $0.1158 | 1.36286% |
| December 23, 2025 | $0.1212 | $0.1222 | $0.1168 | $0.1183 | 2.39274% |
| December 22, 2025 | $0.1199 | $0.1226 | $0.1188 | $0.1201 | 0.166806% |
| December 21, 2025 | $0.1221 | $0.1226 | $0.1178 | $0.1186 | 2.8665% |
| December 20, 2025 | $0.1222 | $0.1243 | $0.121 | $0.1215 | 0.572831% |
| December 19, 2025 | $0.1187 | $0.123 | $0.117 | $0.1221 | 2.86436% |
| December 18, 2025 | $0.124 | $0.1271 | $0.1165 | $0.1185 | 4.43548% |
| December 17, 2025 | $0.1299 | $0.1315 | $0.1231 | $0.1246 | 4.08006% |
| December 16, 2025 | $0.1293 | $0.131 | $0.1266 | $0.1304 | 0.850735% |
| December 15, 2025 | $0.134 | $0.1373 | $0.1211 | $0.1278 | 4.62687% |
| December 14, 2025 | $0.1391 | $0.1392 | $0.1339 | $0.1348 | 3.0913% |
| December 13, 2025 | $0.1392 | $0.1414 | $0.1392 | $0.1396 | 0.287356% |
| December 12, 2025 | $0.142 | $0.1425 | $0.1353 | $0.1382 | 2.67606% |
| December 11, 2025 | $0.143 | $0.143 | $0.1369 | $0.1415 | 1.04895% |
| December 10, 2025 | $0.1455 | $0.1491 | $0.1418 | $0.1451 | 0.274914% |
| December 09, 2025 | $0.1413 | $0.1501 | $0.1401 | $0.1464 | 3.60934% |
| December 08, 2025 | $0.1413 | $0.1444 | $0.1405 | $0.1421 | 0.566171% |
| December 07, 2025 | $0.1454 | $0.1471 | $0.1388 | $0.1449 | 0.343879% |
| December 06, 2025 | $0.1436 | $0.1469 | $0.1422 | $0.1464 | 1.94986% |
| December 05, 2025 | $0.149 | $0.1502 | $0.1405 | $0.1426 | 4.2953% |
| December 04, 2025 | $0.1551 | $0.1561 | $0.1465 | $0.149 | 3.93295% |
| December 03, 2025 | $0.1523 | $0.155 | $0.15 | $0.1545 | 1.44452% |
| December 02, 2025 | $0.1467 | $0.157 | $0.145 | $0.152 | 3.61282% |
| December 01, 2025 | $0.1547 | $0.155 | $0.1428 | $0.1446 | 6.52877% |
| November 30, 2025 | $0.1581 | $0.1597 | $0.1555 | $0.1565 | 1.01202% |
| November 29, 2025 | $0.16 | $0.1625 | $0.1569 | $0.1576 | 1.5% |
| November 28, 2025 | $0.1645 | $0.1675 | $0.1599 | $0.1609 | 2.18845% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.125735
4.92%