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
$0.273634
0.58%
05:00 AM ET
Low:$0.260128
High:$0.275936
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$273,633,713
Volume 24h
$2,761,820
Volume / Market Cap
0.010093
Price Change 24h
$0.001607
0.58%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from March 29, 2025 to April 28, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 27, 2025 | $0.282 | $0.2856 | $0.2677 | $0.2695 | 4.43262% |
| April 26, 2025 | $0.2763 | $0.2858 | $0.2762 | $0.2806 | 1.55628% |
| April 25, 2025 | $0.2744 | $0.2803 | $0.2682 | $0.2758 | 0.510204% |
| April 24, 2025 | $0.2727 | $0.2734 | $0.2607 | $0.2702 | 0.916758% |
| April 23, 2025 | $0.268 | $0.2749 | $0.2649 | $0.2691 | 0.410448% |
| April 22, 2025 | $0.2548 | $0.2643 | $0.2487 | $0.2615 | 2.62951% |
| April 21, 2025 | $0.2564 | $0.2638 | $0.2542 | $0.2543 | 0.819033% |
| April 20, 2025 | $0.2609 | $0.2609 | $0.2506 | $0.257 | 1.49483% |
| April 19, 2025 | $0.2537 | $0.2633 | $0.2531 | $0.2633 | 3.784% |
| April 18, 2025 | $0.2516 | $0.2735 | $0.2466 | $0.2537 | 0.834658% |
| April 17, 2025 | $0.2394 | $0.2527 | $0.2371 | $0.2488 | 3.92648% |
| April 16, 2025 | $0.235 | $0.2405 | $0.2296 | $0.2378 | 1.19149% |
| April 15, 2025 | $0.234 | $0.2406 | $0.231 | $0.2332 | 0.34188% |
| April 14, 2025 | $0.233 | $0.2414 | $0.2294 | $0.235 | 0.858369% |
| April 13, 2025 | $0.2478 | $0.2512 | $0.2316 | $0.2327 | 6.09362% |
| April 12, 2025 | $0.2362 | $0.2656 | $0.2353 | $0.2478 | 4.91109% |
| April 11, 2025 | $0.2295 | $0.2378 | $0.2273 | $0.2364 | 3.00654% |
| April 10, 2025 | $0.2298 | $0.2386 | $0.22 | $0.229 | 0.348129% |
| April 09, 2025 | $0.2054 | $0.231 | $0.198 | $0.2298 | 11.8793% |
| April 08, 2025 | $0.2133 | $0.2209 | $0.2042 | $0.2078 | 2.57853% |
| April 07, 2025 | $0.2115 | $0.2219 | $0.1927 | $0.2125 | 0.472813% |
| April 06, 2025 | $0.2337 | $0.2359 | $0.2098 | $0.2129 | 8.9003% |
| April 05, 2025 | $0.2332 | $0.2345 | $0.228 | $0.2308 | 1.02916% |
| April 04, 2025 | $0.2311 | $0.2354 | $0.2248 | $0.2341 | 1.29814% |
| April 03, 2025 | $0.2296 | $0.2371 | $0.2222 | $0.2293 | 0.130662% |
| April 02, 2025 | $0.2479 | $0.252 | $0.2381 | $0.2428 | 2.05728% |
| April 01, 2025 | $0.2419 | $0.2509 | $0.2404 | $0.2472 | 2.19099% |
| March 31, 2025 | $0.2442 | $0.2477 | $0.2341 | $0.2422 | 0.819001% |
| March 30, 2025 | $0.2423 | $0.2525 | $0.2401 | $0.2454 | 1.27941% |
| March 29, 2025 | $0.2581 | $0.2581 | $0.2399 | $0.2419 | 6.27664% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.273634
0.58%