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
$0.483649
4.99%
01:13 PM ET
Low:$0.455488
High:$0.49009
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$483,649,277
Volume 24h
$1,023,420
Volume / Market Cap
0.002116
Price Change 24h
$0.023008
4.99%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from November 27, 2024 to December 27, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 26, 2024 | $0.5056 | $0.5118 | $0.4564 | $0.4599 | 9.03877% |
| December 25, 2024 | $0.514 | $0.5477 | $0.5027 | $0.5065 | 1.45914% |
| December 24, 2024 | $0.478 | $0.5252 | $0.463 | $0.5023 | 5.08368% |
| December 23, 2024 | $0.4552 | $0.4843 | $0.4399 | $0.4843 | 6.39279% |
| December 22, 2024 | $0.4499 | $0.4756 | $0.4378 | $0.4524 | 0.555679% |
| December 21, 2024 | $0.4771 | $0.5092 | $0.4439 | $0.4544 | 4.75791% |
| December 20, 2024 | $0.4546 | $0.4791 | $0.4042 | $0.4684 | 3.03564% |
| December 19, 2024 | $0.4959 | $0.5129 | $0.44 | $0.4536 | 8.52995% |
| December 18, 2024 | $0.5588 | $0.5615 | $0.4874 | $0.4992 | 10.6657% |
| December 17, 2024 | $0.5941 | $0.6022 | $0.5626 | $0.5704 | 3.98923% |
| December 16, 2024 | $0.6245 | $0.6371 | $0.5709 | $0.6051 | 3.10649% |
| December 15, 2024 | $0.6062 | $0.6282 | $0.5886 | $0.6111 | 0.808314% |
| December 14, 2024 | $0.6538 | $0.6648 | $0.5958 | $0.5982 | 8.50413% |
| December 13, 2024 | $0.6397 | $0.6775 | $0.6176 | $0.652 | 1.92278% |
| December 12, 2024 | $0.6254 | $0.6754 | $0.6166 | $0.6419 | 2.63831% |
| December 11, 2024 | $0.5611 | $0.6299 | $0.5294 | $0.6146 | 9.53484% |
| December 10, 2024 | $0.6113 | $0.6183 | $0.5092 | $0.5619 | 8.08114% |
| December 09, 2024 | $0.7648 | $0.7648 | $0.5248 | $0.5306 | 30.6224% |
| December 08, 2024 | $0.7616 | $0.7671 | $0.7307 | $0.7475 | 1.85137% |
| December 07, 2024 | $0.7529 | $0.849 | $0.733 | $0.7662 | 1.7665% |
| December 06, 2024 | $0.6397 | $0.9113 | $0.6322 | $0.7408 | 15.8043% |
| December 05, 2024 | $0.6643 | $0.6866 | $0.6196 | $0.6523 | 1.80641% |
| December 04, 2024 | $0.6471 | $0.6987 | $0.6387 | $0.6715 | 3.77067% |
| December 03, 2024 | $0.617 | $0.679 | $0.5866 | $0.6447 | 4.48947% |
| December 02, 2024 | $0.5954 | $0.6072 | $0.5324 | $0.5978 | 0.40309% |
| December 01, 2024 | $0.5842 | $0.6163 | $0.5671 | $0.5971 | 2.20815% |
| November 30, 2024 | $0.5709 | $0.5963 | $0.5522 | $0.5915 | 3.60834% |
| November 29, 2024 | $0.5495 | $0.5701 | $0.5382 | $0.5701 | 3.74886% |
| November 28, 2024 | $0.5777 | $0.5784 | $0.5352 | $0.5473 | 5.26225% |
| November 27, 2024 | $0.6015 | $0.6262 | $0.5244 | $0.5669 | 5.75229% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.483649
4.99%