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
$0.102139
2.15%
06:20 PM ET
Low:$0.102139
High:$0.102139
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$86,652,308
Volume 24h
$3,713,920
Volume / Market Cap
0.04286
Price Change 24h
$0.0022
2.15%
Circulating Supply
-
Historical Data of 0x
Data from September 28, 2026 to October 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 28, 2026 | $0.104602 | $0.104899 | $0.104163 | $0.104727 | 0.119501% |
| October 27, 2026 | $0.101344 | $0.104957 | $0.100884 | $0.104432 | 3.04705% |
| October 27, 2026 | $0.101344 | $0.101717 | $0.100884 | $0.101676 | 0.327597% |
| October 26, 2026 | $0.101519 | $0.103373 | $0.099058 | $0.101226 | 0.288616% |
| October 26, 2026 | $0.101519 | $0.101741 | $0.100626 | $0.100704 | 0.802805% |
| October 25, 2026 | $0.102264 | $0.104319 | $0.100374 | $0.101624 | 0.625831% |
| October 25, 2026 | $0.102264 | $0.102775 | $0.101747 | $0.102775 | 0.499687% |
| October 24, 2026 | $0.107507 | $0.107507 | $0.100531 | $0.102235 | 4.90387% |
| October 24, 2026 | $0.107507 | $0.107507 | $0.104644 | $0.106417 | 1.01389% |
| October 23, 2026 | $0.105849 | $0.109819 | $0.105849 | $0.107323 | 1.39255% |
| October 23, 2026 | $0.105849 | $0.106609 | $0.105849 | $0.106205 | 0.336328% |
| October 22, 2026 | $0.113582 | $0.113877 | $0.105779 | $0.105819 | 6.83471% |
| October 22, 2026 | $0.113582 | $0.113877 | $0.112735 | $0.112735 | 0.745717% |
| October 21, 2026 | $0.11153 | $0.114408 | $0.110675 | $0.113595 | 1.85152% |
| October 21, 2026 | $0.11153 | $0.111775 | $0.111346 | $0.111775 | 0.219672% |
| October 20, 2026 | $0.106871 | $0.111578 | $0.106526 | $0.111415 | 4.25185% |
| October 20, 2026 | $0.106871 | $0.108423 | $0.106808 | $0.107827 | 0.894536% |
| October 19, 2026 | $0.102334 | $0.108158 | $0.102334 | $0.106726 | 4.29183% |
| October 19, 2026 | $0.102334 | $0.105814 | $0.102334 | $0.105814 | 3.40063% |
| October 18, 2026 | $0.109168 | $0.109187 | $0.102118 | $0.102243 | 6.34343% |
| October 18, 2026 | $0.109168 | $0.109187 | $0.10698 | $0.108507 | 0.605489% |
| October 17, 2026 | $0.111465 | $0.112723 | $0.108531 | $0.109057 | 2.16032% |
| October 17, 2026 | $0.111465 | $0.112123 | $0.111229 | $0.112094 | 0.564303% |
| October 16, 2026 | $0.113682 | $0.114376 | $0.109951 | $0.111511 | 1.90971% |
| October 16, 2026 | $0.113682 | $0.114376 | $0.11347 | $0.114157 | 0.417832% |
| October 15, 2026 | $0.113838 | $0.114783 | $0.107226 | $0.113826 | 0.010541% |
| October 15, 2026 | $0.113838 | $0.114735 | $0.113838 | $0.114319 | 0.42253% |
| October 14, 2026 | $0.11972 | $0.120844 | $0.113562 | $0.114257 | 4.56315% |
| October 14, 2026 | $0.11972 | $0.119988 | $0.119125 | $0.119856 | 0.113598% |
| October 13, 2026 | $0.120881 | $0.12195 | $0.115051 | $0.119514 | 1.13086% |
| October 13, 2026 | $0.120881 | $0.120881 | $0.116987 | $0.117114 | 3.11629% |
| October 12, 2026 | $0.129124 | $0.12933 | $0.121083 | $0.121427 | 5.96094% |
| October 12, 2026 | $0.129124 | $0.12933 | $0.127744 | $0.129 | 0.096032% |
| October 11, 2026 | $0.129812 | $0.131578 | $0.125916 | $0.129024 | 0.607032% |
| October 11, 2026 | $0.129812 | $0.131321 | $0.129812 | $0.130736 | 0.711799% |
| October 10, 2026 | $0.123552 | $0.130689 | $0.122032 | $0.129707 | 4.98171% |
| October 10, 2026 | $0.123552 | $0.125491 | $0.122032 | $0.125491 | 1.56938% |
| October 09, 2026 | $0.116274 | $0.12345 | $0.115646 | $0.12345 | 6.17163% |
| October 09, 2026 | $0.116274 | $0.116971 | $0.115906 | $0.116606 | 0.285532% |
| October 08, 2026 | $0.119642 | $0.120275 | $0.111824 | $0.116107 | 2.95465% |
| October 08, 2026 | $0.119642 | $0.119875 | $0.118943 | $0.119832 | 0.158807% |
| October 07, 2026 | $0.125841 | $0.127495 | $0.116613 | $0.119512 | 5.02936% |
| October 07, 2026 | $0.125841 | $0.127197 | $0.125743 | $0.12701 | 0.92895% |
| October 06, 2026 | $0.127281 | $0.129156 | $0.123034 | $0.125744 | 1.20756% |
| October 06, 2026 | $0.127281 | $0.128432 | $0.126838 | $0.127567 | 0.2247% |
| October 05, 2026 | $0.127348 | $0.128573 | $0.124846 | $0.127103 | 0.192386% |
| October 05, 2026 | $0.127348 | $0.127884 | $0.126941 | $0.127697 | 0.274052% |
| October 04, 2026 | $0.123979 | $0.132581 | $0.123385 | $0.127377 | 2.74079% |
| October 04, 2026 | $0.123979 | $0.124218 | $0.123459 | $0.124218 | 0.192775% |
| October 03, 2026 | $0.11935 | $0.127846 | $0.119085 | $0.123973 | 3.87348% |
| October 03, 2026 | $0.11935 | $0.121468 | $0.119085 | $0.121468 | 1.77461% |
| October 02, 2026 | $0.121456 | $0.12561 | $0.118705 | $0.119493 | 1.61622% |
| October 02, 2026 | $0.121456 | $0.121993 | $0.121 | $0.121993 | 0.442135% |
| October 01, 2026 | $0.121384 | $0.125926 | $0.119694 | $0.121646 | 0.215844% |
| October 01, 2026 | $0.121384 | $0.122323 | $0.120618 | $0.122323 | 0.773578% |
| September 30, 2026 | $0.120077 | $0.126128 | $0.118747 | $0.121524 | 1.20506% |
| September 30, 2026 | $0.120077 | $0.120077 | $0.120077 | $0.120077 | % |
| September 29, 2026 | $0.121202 | $0.122553 | $0.117443 | $0.120077 | 0.928203% |
| September 29, 2026 | $0.121202 | $0.122553 | $0.119939 | $0.122553 | 1.11467% |
| September 28, 2026 | $0.125825 | $0.126276 | $0.11889 | $0.121062 | 3.78542% |
| September 28, 2026 | $0.125825 | $0.126276 | $0.124756 | $0.125607 | 0.173257% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.102139
2.15%