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
$0.257938
0.66%
06:34 AM ET
Low:$0.251735
High:$0.262949
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$257,937,555
Volume 24h
$362,796
Volume / Market Cap
0.001407
Price Change 24h
$0.001696
0.66%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 02, 2025 | $0.2512 | $0.2619 | $0.251 | $0.2612 | 3.98089% |
| October 01, 2025 | $0.2371 | $0.2529 | $0.2352 | $0.2514 | 6.03121% |
| September 29, 2025 | $0.2399 | $0.2412 | $0.2336 | $0.2406 | 0.291788% |
| September 28, 2025 | $0.2362 | $0.2382 | $0.2308 | $0.2377 | 0.635055% |
| September 27, 2025 | $0.2389 | $0.2389 | $0.2343 | $0.2359 | 1.25576% |
| September 26, 2025 | $0.2274 | $0.2402 | $0.2272 | $0.2377 | 4.52946% |
| September 25, 2025 | $0.2418 | $0.2492 | $0.2244 | $0.2277 | 5.83127% |
| September 24, 2025 | $0.2384 | $0.2468 | $0.2333 | $0.2431 | 1.97148% |
| September 23, 2025 | $0.2389 | $0.2433 | $0.2337 | $0.2392 | 0.125576% |
| September 22, 2025 | $0.2557 | $0.2557 | $0.2292 | $0.2377 | 7.0395% |
| September 21, 2025 | $0.2597 | $0.2628 | $0.2543 | $0.2569 | 1.07817% |
| September 20, 2025 | $0.2591 | $0.2633 | $0.2573 | $0.2598 | 0.270166% |
| September 19, 2025 | $0.2716 | $0.2746 | $0.2589 | $0.259 | 4.63918% |
| September 18, 2025 | $0.2719 | $0.2736 | $0.2683 | $0.2717 | 0.073557% |
| September 17, 2025 | $0.2681 | $0.27 | $0.2579 | $0.2641 | 1.49198% |
| September 16, 2025 | $0.2647 | $0.2698 | $0.2601 | $0.2698 | 1.92671% |
| September 15, 2025 | $0.2732 | $0.2759 | $0.2586 | $0.2638 | 3.4407% |
| September 14, 2025 | $0.2848 | $0.2849 | $0.2711 | $0.2747 | 3.54635% |
| September 13, 2025 | $0.2773 | $0.2869 | $0.2755 | $0.2827 | 1.94735% |
| September 12, 2025 | $0.2786 | $0.2812 | $0.2648 | $0.2743 | 1.54343% |
| September 11, 2025 | $0.2796 | $0.2828 | $0.2727 | $0.2766 | 1.07296% |
| September 10, 2025 | $0.278 | $0.2833 | $0.2739 | $0.2767 | 0.467626% |
| September 09, 2025 | $0.2835 | $0.2871 | $0.2735 | $0.2767 | 2.39859% |
| September 08, 2025 | $0.2757 | $0.2914 | $0.2736 | $0.2826 | 2.50272% |
| September 07, 2025 | $0.2689 | $0.2806 | $0.2673 | $0.2741 | 1.9338% |
| September 06, 2025 | $0.2703 | $0.2798 | $0.2673 | $0.2695 | 0.295967% |
| September 05, 2025 | $0.2621 | $0.2775 | $0.2603 | $0.2704 | 3.16673% |
| September 04, 2025 | $0.28 | $0.2801 | $0.2599 | $0.2616 | 6.57143% |
| September 03, 2025 | $0.2617 | $0.2841 | $0.2579 | $0.2773 | 5.96102% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.257938
0.66%