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
$0.21826
0.62%
01:56 PM ET
Low:$0.215827
High:$0.220269
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$218,259,929
Volume 24h
$2,000,930
Volume / Market Cap
0.009168
Price Change 24h
$0.001354
0.62%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from May 30, 2025 to June 29, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 28, 2025 | $0.2131 | $0.2181 | $0.2122 | $0.2168 | 1.73627% |
| June 27, 2025 | $0.2116 | $0.2152 | $0.2089 | $0.212 | 0.189036% |
| June 26, 2025 | $0.2179 | $0.2232 | $0.2092 | $0.2135 | 2.01927% |
| June 25, 2025 | $0.2256 | $0.2264 | $0.2176 | $0.2206 | 2.21631% |
| June 24, 2025 | $0.2206 | $0.2264 | $0.2159 | $0.2233 | 1.22393% |
| June 23, 2025 | $0.2007 | $0.2163 | $0.1999 | $0.2155 | 7.37419% |
| June 22, 2025 | $0.2062 | $0.2089 | $0.1912 | $0.1976 | 4.17071% |
| June 21, 2025 | $0.2163 | $0.2199 | $0.2083 | $0.2096 | 3.09755% |
| June 20, 2025 | $0.2228 | $0.2269 | $0.2129 | $0.2186 | 1.8851% |
| June 19, 2025 | $0.2243 | $0.2262 | $0.2181 | $0.2209 | 1.51583% |
| June 18, 2025 | $0.2232 | $0.2264 | $0.2109 | $0.2235 | 0.134409% |
| June 17, 2025 | $0.2299 | $0.2345 | $0.2197 | $0.2234 | 2.82732% |
| June 16, 2025 | $0.2299 | $0.2398 | $0.2272 | $0.2386 | 3.78425% |
| June 15, 2025 | $0.2284 | $0.2317 | $0.2255 | $0.2265 | 0.831874% |
| June 14, 2025 | $0.2304 | $0.2316 | $0.2247 | $0.2261 | 1.86632% |
| June 13, 2025 | $0.2357 | $0.2357 | $0.2211 | $0.2304 | 2.24862% |
| June 12, 2025 | $0.249 | $0.249 | $0.235 | $0.2353 | 5.50201% |
| June 10, 2025 | $0.2524 | $0.2588 | $0.2469 | $0.2587 | 2.49604% |
| June 08, 2025 | $0.2393 | $0.2427 | $0.2357 | $0.2427 | 1.42081% |
| June 08, 2025 | $0.2393 | $0.2427 | $0.2357 | $0.2427 | 1.42081% |
| June 07, 2025 | $0.2332 | $0.2423 | $0.2331 | $0.2392 | 2.5729% |
| June 06, 2025 | $0.2275 | $0.2393 | $0.2267 | $0.2328 | 2.32967% |
| June 05, 2025 | $0.2389 | $0.245 | $0.2226 | $0.2247 | 5.94391% |
| June 04, 2025 | $0.2457 | $0.2486 | $0.2383 | $0.2389 | 2.7676% |
| June 03, 2025 | $0.2447 | $0.2511 | $0.2438 | $0.2472 | 1.02166% |
| June 02, 2025 | $0.2382 | $0.2452 | $0.235 | $0.2425 | 1.80521% |
| June 01, 2025 | $0.2372 | $0.24 | $0.229 | $0.2367 | 0.210793% |
| May 31, 2025 | $0.2309 | $0.238 | $0.2251 | $0.238 | 3.07492% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.21826
0.62%