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
$0.225737
7.77%
01:35 PM ET
Low:$0.222188
High:$0.251965
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$225,737,157
Volume 24h
$623,556
Volume / Market Cap
0.002762
Price Change 24h
$0.019015
7.77%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from March 04, 2025 to April 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| March 28, 2025 | $0.2762 | $0.278 | $0.2515 | $0.2534 | 8.25489% |
| March 27, 2025 | $0.276 | $0.2821 | $0.2721 | $0.277 | 0.362319% |
| March 26, 2025 | $0.2837 | $0.29 | $0.274 | $0.2793 | 1.55093% |
| March 25, 2025 | $0.2915 | $0.2915 | $0.2795 | $0.2804 | 3.80789% |
| March 24, 2025 | $0.2607 | $0.3389 | $0.2568 | $0.2901 | 11.2773% |
| March 23, 2025 | $0.2636 | $0.2665 | $0.2565 | $0.2591 | 1.70713% |
| March 22, 2025 | $0.2562 | $0.2686 | $0.2562 | $0.263 | 2.65418% |
| March 21, 2025 | $0.2671 | $0.2706 | $0.2549 | $0.2579 | 3.4444% |
| March 20, 2025 | $0.2676 | $0.2725 | $0.2607 | $0.2685 | 0.336323% |
| March 19, 2025 | $0.2595 | $0.2681 | $0.2587 | $0.2671 | 2.92871% |
| March 18, 2025 | $0.2611 | $0.262 | $0.25 | $0.2565 | 1.76178% |
| March 17, 2025 | $0.242 | $0.2625 | $0.242 | $0.26 | 7.43802% |
| March 16, 2025 | $0.2551 | $0.2555 | $0.2434 | $0.2441 | 4.31203% |
| March 15, 2025 | $0.2512 | $0.2575 | $0.2484 | $0.2551 | 1.55255% |
| March 14, 2025 | $0.2417 | $0.2558 | $0.2402 | $0.252 | 4.26148% |
| March 13, 2025 | $0.2453 | $0.2487 | $0.2344 | $0.2361 | 3.75051% |
| March 12, 2025 | $0.2394 | $0.2503 | $0.233 | $0.2449 | 2.29741% |
| March 11, 2025 | $0.23 | $0.2587 | $0.2162 | $0.243 | 5.65217% |
| March 10, 2025 | $0.2411 | $0.2578 | $0.226 | $0.2358 | 2.19826% |
| March 09, 2025 | $0.2686 | $0.2697 | $0.2405 | $0.2483 | 7.55771% |
| March 08, 2025 | $0.2746 | $0.2749 | $0.264 | $0.2697 | 1.78441% |
| March 07, 2025 | $0.274 | $0.2839 | $0.2599 | $0.2791 | 1.86131% |
| March 06, 2025 | $0.2842 | $0.291 | $0.2696 | $0.2726 | 4.08163% |
| March 05, 2025 | $0.2732 | $0.2841 | $0.2682 | $0.2824 | 3.3675% |
| March 04, 2025 | $0.2713 | $0.2754 | $0.2493 | $0.2687 | 0.958349% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.225737
7.77%