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
$0.503327
1.24%
05:36 PM ET
Low:$0.485115
High:$0.509431
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$503,327,324
Volume 24h
$545,270
Volume / Market Cap
0.001083
Price Change 24h
$0.006177
1.24%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from April 05, 2024 to May 05, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
Date | Open | High | Low | Close | Change % |
---|---|---|---|---|---|
May 04, 2024 | $0.4908 | $0.5009 | $0.486 | $0.498 | 1.46699% |
May 03, 2024 | $0.4732 | $0.4967 | $0.4664 | $0.495 | 4.60693% |
May 02, 2024 | $0.4636 | $0.472 | $0.4481 | $0.4691 | 1.18637% |
May 01, 2024 | $0.4624 | $0.4698 | $0.4241 | $0.4567 | 1.2327% |
April 30, 2024 | $0.497 | $0.5034 | $0.4466 | $0.4572 | 8.00805% |
April 26, 2024 | $0.5188 | $0.5223 | $0.5002 | $0.5128 | 1.15652% |
April 25, 2024 | $0.5178 | $0.5301 | $0.4959 | $0.529 | 2.163% |
April 24, 2024 | $0.5584 | $0.5694 | $0.5171 | $0.5201 | 6.85888% |
April 23, 2024 | $0.5707 | $0.5729 | $0.5531 | $0.5633 | 1.29665% |
April 22, 2024 | $0.5506 | $0.57 | $0.546 | $0.5665 | 2.88776% |
April 21, 2024 | $0.5515 | $0.5704 | $0.537 | $0.5509 | 0.108794% |
April 20, 2024 | $0.5207 | $0.5551 | $0.513 | $0.5535 | 6.29921% |
April 19, 2024 | $0.5058 | $0.5429 | $0.4664 | $0.5266 | 4.1123% |
April 18, 2024 | $0.4875 | $0.5089 | $0.4713 | $0.5089 | 4.38974% |
April 17, 2024 | $0.493 | $0.5093 | $0.4648 | $0.49 | 0.608519% |
April 16, 2024 | $0.4826 | $0.4933 | $0.459 | $0.4882 | 1.16038% |
April 15, 2024 | $0.5023 | $0.5289 | $0.4645 | $0.4772 | 4.99701% |
April 14, 2024 | $0.4687 | $0.5002 | $0.4445 | $0.4816 | 2.75229% |
April 13, 2024 | $0.5452 | $0.5493 | $0.4227 | $0.4441 | 18.5437% |
April 12, 2024 | $0.6388 | $0.6511 | $0.4996 | $0.5377 | 15.8265% |
April 11, 2024 | $0.6618 | $0.6633 | $0.6345 | $0.6411 | 3.12783% |
April 10, 2024 | $0.6809 | $0.6844 | $0.6293 | $0.6557 | 3.70098% |
April 09, 2024 | $0.7349 | $0.7611 | $0.6726 | $0.6876 | 6.43625% |
April 08, 2024 | $0.6927 | $0.7612 | $0.6779 | $0.7312 | 5.55796% |
April 07, 2024 | $0.6661 | $0.7063 | $0.66 | $0.6903 | 3.63309% |
April 06, 2024 | $0.6533 | $0.6663 | $0.6471 | $0.6624 | 1.39293% |
April 05, 2024 | $0.6741 | $0.6741 | $0.6352 | $0.655 | 2.83341% |
See Historical Data of Other Popular Coins
All Cryptocurrencies0x price
$0.503327
1.24%