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
$0.34139
5.25%
08:49 PM ET
Low:$0.335581
High:$0.369499
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$341,390,483
Volume 24h
$750,061
Volume / Market Cap
0.002197
Price Change 24h
$0.018918
5.25%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from October 16, 2024 to November 15, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 14, 2024 | $0.3608 | $0.3695 | $0.3409 | $0.3494 | 3.15965% |
| November 13, 2024 | $0.3803 | $0.4019 | $0.3476 | $0.3504 | 7.86221% |
| November 12, 2024 | $0.3859 | $0.4001 | $0.3516 | $0.3719 | 3.62788% |
| November 11, 2024 | $0.3612 | $0.384 | $0.354 | $0.3788 | 4.87265% |
| November 10, 2024 | $0.345 | $0.379 | $0.34 | $0.3454 | 0.115942% |
| November 09, 2024 | $0.3342 | $0.3381 | $0.3275 | $0.338 | 1.13704% |
| November 08, 2024 | $0.3321 | $0.3367 | $0.3204 | $0.3297 | 0.722674% |
| November 07, 2024 | $0.3249 | $0.3348 | $0.3173 | $0.3329 | 2.4623% |
| November 06, 2024 | $0.2938 | $0.3215 | $0.2926 | $0.3214 | 9.39415% |
| November 05, 2024 | $0.2791 | $0.2969 | $0.278 | $0.2922 | 4.69366% |
| November 04, 2024 | $0.2901 | $0.2946 | $0.2753 | $0.2794 | 3.68838% |
| November 03, 2024 | $0.301 | $0.3027 | $0.2804 | $0.2922 | 2.92359% |
| November 02, 2024 | $0.3107 | $0.315 | $0.2996 | $0.3026 | 2.60702% |
| November 01, 2024 | $0.3175 | $0.3246 | $0.3065 | $0.3103 | 2.26772% |
| October 31, 2024 | $0.3394 | $0.3396 | $0.3149 | $0.3176 | 6.4231% |
| October 30, 2024 | $0.3365 | $0.3452 | $0.3264 | $0.3443 | 2.31798% |
| October 29, 2024 | $0.3205 | $0.3397 | $0.3194 | $0.3316 | 3.46334% |
| October 28, 2024 | $0.3217 | $0.3217 | $0.305 | $0.3139 | 2.42462% |
| October 27, 2024 | $0.3164 | $0.3306 | $0.3131 | $0.3196 | 1.01138% |
| October 26, 2024 | $0.3199 | $0.3309 | $0.3113 | $0.3203 | 0.125039% |
| October 25, 2024 | $0.3415 | $0.3631 | $0.3344 | $0.3402 | 0.380673% |
| October 24, 2024 | $0.338 | $0.3545 | $0.33 | $0.3462 | 2.42604% |
| October 23, 2024 | $0.3496 | $0.3544 | $0.3303 | $0.336 | 3.89016% |
| October 22, 2024 | $0.3576 | $0.3579 | $0.3414 | $0.3488 | 2.46085% |
| October 21, 2024 | $0.3555 | $0.3895 | $0.3504 | $0.3591 | 1.01266% |
| October 20, 2024 | $0.3357 | $0.3582 | $0.3302 | $0.3537 | 5.36193% |
| October 19, 2024 | $0.3355 | $0.3414 | $0.3324 | $0.3342 | 0.387481% |
| October 18, 2024 | $0.3197 | $0.3374 | $0.3189 | $0.3316 | 3.72224% |
| October 17, 2024 | $0.3282 | $0.3315 | $0.3137 | $0.3179 | 3.13833% |
| October 16, 2024 | $0.336 | $0.3361 | $0.3268 | $0.332 | 1.19048% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.34139
5.25%