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
$0.276019
4.17%
10:00 PM ET
Low:$0.263163
High:$0.283415
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$276,019,030
Volume 24h
$311,623
Volume / Market Cap
0.001129
Price Change 24h
$0.011061
4.17%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $0.2643 | $0.2834 | $0.2632 | $0.2722 | 2.98903% |
| May 17, 2025 | $0.2745 | $0.2751 | $0.2623 | $0.2677 | 2.47723% |
| May 16, 2025 | $0.2832 | $0.2867 | $0.2753 | $0.2765 | 2.36582% |
| May 15, 2025 | $0.2952 | $0.2986 | $0.2668 | $0.2805 | 4.97967% |
| May 14, 2025 | $0.3067 | $0.3122 | $0.2934 | $0.2958 | 3.55396% |
| May 13, 2025 | $0.3028 | $0.3091 | $0.2857 | $0.306 | 1.0568% |
| May 12, 2025 | $0.3002 | $0.3126 | $0.2838 | $0.2979 | 0.766156% |
| May 11, 2025 | $0.3113 | $0.3122 | $0.2918 | $0.3007 | 3.40508% |
| May 10, 2025 | $0.2938 | $0.3055 | $0.2927 | $0.3023 | 2.89312% |
| May 09, 2025 | $0.2807 | $0.2991 | $0.2805 | $0.2937 | 4.63128% |
| May 08, 2025 | $0.2508 | $0.2796 | $0.2508 | $0.2783 | 10.9649% |
| May 07, 2025 | $0.2461 | $0.2535 | $0.2452 | $0.2465 | 0.162536% |
| May 06, 2025 | $0.2548 | $0.2571 | $0.2415 | $0.2426 | 4.78807% |
| May 05, 2025 | $0.252 | $0.26 | $0.2476 | $0.2537 | 0.674603% |
| May 04, 2025 | $0.2605 | $0.2614 | $0.25 | $0.2526 | 3.03263% |
| May 03, 2025 | $0.2773 | $0.2794 | $0.2583 | $0.2622 | 5.44537% |
| May 02, 2025 | $0.2772 | $0.2808 | $0.2755 | $0.2778 | 0.21645% |
| May 01, 2025 | $0.2781 | $0.2832 | $0.2746 | $0.2791 | 0.359583% |
| April 30, 2025 | $0.2731 | $0.2844 | $0.2646 | $0.2761 | 1.0985% |
| April 29, 2025 | $0.2742 | $0.2876 | $0.271 | $0.2766 | 0.875274% |
| April 28, 2025 | $0.2691 | $0.2763 | $0.2608 | $0.2729 | 1.41211% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.276019
4.17%