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
$0.304372
10.06%
01:35 PM ET
Low:$0.276445
High:$0.306492
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$304,371,884
Volume 24h
$5,490,420
Volume / Market Cap
0.018039
Price Change 24h
$0.02781
10.06%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $0.2784 | $0.2864 | $0.2715 | $0.286 | 2.72989% |
| July 18, 2025 | $0.2758 | $0.2913 | $0.2718 | $0.2766 | 0.290065% |
| July 17, 2025 | $0.272 | $0.278 | $0.2642 | $0.2699 | 0.772059% |
| July 16, 2025 | $0.2698 | $0.2776 | $0.2641 | $0.2754 | 2.07561% |
| July 15, 2025 | $0.2624 | $0.268 | $0.2527 | $0.2631 | 0.266768% |
| July 14, 2025 | $0.264 | $0.2753 | $0.2574 | $0.2618 | 0.833333% |
| July 13, 2025 | $0.2546 | $0.2691 | $0.2531 | $0.2657 | 4.35978% |
| July 12, 2025 | $0.2492 | $0.2618 | $0.2452 | $0.2505 | 0.521669% |
| July 11, 2025 | $0.2484 | $0.2592 | $0.245 | $0.255 | 2.657% |
| July 10, 2025 | $0.2353 | $0.242 | $0.233 | $0.2415 | 2.63493% |
| July 09, 2025 | $0.2229 | $0.2365 | $0.2203 | $0.2353 | 5.56303% |
| July 08, 2025 | $0.2176 | $0.2236 | $0.2146 | $0.2222 | 2.11397% |
| July 07, 2025 | $0.2192 | $0.222 | $0.2161 | $0.2165 | 1.23175% |
| July 06, 2025 | $0.2145 | $0.2201 | $0.213 | $0.2192 | 2.19114% |
| July 05, 2025 | $0.2151 | $0.217 | $0.2107 | $0.2138 | 0.60437% |
| July 04, 2025 | $0.2258 | $0.2267 | $0.2129 | $0.2142 | 5.13729% |
| July 03, 2025 | $0.2247 | $0.2302 | $0.2232 | $0.2264 | 0.756564% |
| July 02, 2025 | $0.2086 | $0.2283 | $0.2068 | $0.2273 | 8.96453% |
| July 01, 2025 | $0.2183 | $0.2193 | $0.2078 | $0.2091 | 4.21438% |
| June 30, 2025 | $0.2259 | $0.2266 | $0.216 | $0.219 | 3.05445% |
| June 29, 2025 | $0.2188 | $0.2203 | $0.2158 | $0.2179 | 0.411335% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.304372
10.06%