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
$0.105303
5.46%
12:47 PM ET
Low:$0.105303
High:$0.105303
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$89,338,792
Volume 24h
$5,062,870
Volume / Market Cap
0.05667
Price Change 24h
$0.005754
5.46%
Circulating Supply
-
Historical Data of 0x
Data from August 17, 2026 to September 16, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 16, 2026 | $0.10897 | $0.10949 | $0.108071 | $0.108885 | 0.078003% |
| September 15, 2026 | $0.11268 | $0.11425 | $0.108366 | $0.109066 | 3.20731% |
| September 15, 2026 | $0.11268 | $0.11268 | $0.111515 | $0.112143 | 0.476571% |
| September 14, 2026 | $0.112582 | $0.114965 | $0.108446 | $0.112905 | 0.286902% |
| September 14, 2026 | $0.112582 | $0.112582 | $0.108446 | $0.110619 | 1.74362% |
| September 13, 2026 | $0.108677 | $0.119338 | $0.10755 | $0.112439 | 3.46163% |
| September 13, 2026 | $0.108677 | $0.10949 | $0.10755 | $0.10949 | 0.748088% |
| September 12, 2026 | $0.100554 | $0.110476 | $0.099404 | $0.108791 | 8.19162% |
| September 12, 2026 | $0.100554 | $0.10078 | $0.099404 | $0.100569 | 0.014917% |
| September 11, 2026 | $0.100525 | $0.104037 | $0.09904 | $0.100516 | 0.008953% |
| September 11, 2026 | $0.100525 | $0.101126 | $0.099097 | $0.099388 | 1.13106% |
| September 10, 2026 | $0.105121 | $0.105773 | $0.098207 | $0.10042 | 4.47199% |
| September 10, 2026 | $0.105121 | $0.105773 | $0.103173 | $0.104265 | 0.8143% |
| September 09, 2026 | $0.099958 | $0.109695 | $0.099197 | $0.105046 | 5.09014% |
| September 09, 2026 | $0.099958 | $0.099995 | $0.099197 | $0.099965 | 0.007003% |
| September 08, 2026 | $0.10411 | $0.104575 | $0.098281 | $0.099799 | 4.14081% |
| September 08, 2026 | $0.10411 | $0.104575 | $0.103114 | $0.103572 | 0.516761% |
| September 07, 2026 | $0.105792 | $0.106266 | $0.102643 | $0.104098 | 1.60126% |
| September 07, 2026 | $0.105792 | $0.106266 | $0.105142 | $0.106266 | 0.448049% |
| September 06, 2026 | $0.104269 | $0.106749 | $0.104097 | $0.105809 | 1.47695% |
| September 06, 2026 | $0.104269 | $0.105588 | $0.104097 | $0.10508 | 0.777796% |
| September 05, 2026 | $0.103088 | $0.105579 | $0.102621 | $0.104115 | 0.996236% |
| September 05, 2026 | $0.103088 | $0.103096 | $0.102621 | $0.103096 | 0.00776% |
| September 04, 2026 | $0.10115 | $0.104486 | $0.100084 | $0.103063 | 1.89125% |
| September 04, 2026 | $0.10115 | $0.101554 | $0.100084 | $0.100613 | 0.530895% |
| September 03, 2026 | $0.096505 | $0.101316 | $0.095971 | $0.101316 | 4.98523% |
| September 03, 2026 | $0.096505 | $0.096857 | $0.095971 | $0.096237 | 0.277706% |
| September 02, 2026 | $0.096756 | $0.098929 | $0.094972 | $0.096737 | 0.019637% |
| September 02, 2026 | $0.096756 | $0.096756 | $0.095467 | $0.095595 | 1.19993% |
| September 01, 2026 | $0.095982 | $0.100246 | $0.093981 | $0.096741 | 0.790773% |
| September 01, 2026 | $0.095982 | $0.096219 | $0.095186 | $0.095186 | 0.829322% |
| August 31, 2026 | $0.097464 | $0.097464 | $0.092681 | $0.095991 | 1.51133% |
| August 31, 2026 | $0.097464 | $0.097464 | $0.092681 | $0.093473 | 4.09485% |
| August 30, 2026 | $0.096 | $0.098979 | $0.095609 | $0.097617 | 1.68438% |
| August 30, 2026 | $0.096 | $0.096298 | $0.095812 | $0.096298 | 0.310417% |
| August 29, 2026 | $0.096795 | $0.098171 | $0.095806 | $0.095811 | 1.01658% |
| August 29, 2026 | $0.096795 | $0.097987 | $0.096779 | $0.097987 | 1.23147% |
| August 28, 2026 | $0.099005 | $0.100767 | $0.095447 | $0.096832 | 2.19484% |
| August 28, 2026 | $0.099005 | $0.099303 | $0.098685 | $0.099284 | 0.281804% |
| August 27, 2026 | $0.09799 | $0.102085 | $0.09799 | $0.098988 | 1.01847% |
| August 27, 2026 | $0.09799 | $0.102085 | $0.09799 | $0.100619 | 2.68293% |
| August 26, 2026 | $0.095488 | $0.101574 | $0.094761 | $0.097822 | 2.44429% |
| August 26, 2026 | $0.095488 | $0.096757 | $0.094761 | $0.095345 | 0.149757% |
| August 25, 2026 | $0.098326 | $0.101033 | $0.095491 | $0.095491 | 2.88327% |
| August 25, 2026 | $0.098326 | $0.098326 | $0.096793 | $0.097275 | 1.06889% |
| August 24, 2026 | $0.103242 | $0.103772 | $0.096811 | $0.097658 | 5.40865% |
| August 24, 2026 | $0.103242 | $0.103772 | $0.100794 | $0.101044 | 2.12898% |
| August 23, 2026 | $0.097288 | $0.103646 | $0.092977 | $0.102617 | 5.47755% |
| August 23, 2026 | $0.097288 | $0.0979 | $0.095596 | $0.0979 | 0.62906% |
| August 22, 2026 | $0.094947 | $0.102674 | $0.094744 | $0.097586 | 2.77945% |
| August 22, 2026 | $0.094947 | $0.096025 | $0.094744 | $0.095162 | 0.226442% |
| August 21, 2026 | $0.084846 | $0.094924 | $0.084846 | $0.094924 | 11.878% |
| August 21, 2026 | $0.084846 | $0.086404 | $0.084846 | $0.085427 | 0.68477% |
| August 20, 2026 | $0.079704 | $0.084504 | $0.078378 | $0.084376 | 5.86169% |
| August 20, 2026 | $0.079704 | $0.080078 | $0.078708 | $0.078708 | 1.24962% |
| August 19, 2026 | $0.073993 | $0.079519 | $0.073937 | $0.079519 | 7.46827% |
| August 19, 2026 | $0.073993 | $0.074756 | $0.073937 | $0.074668 | 0.912248% |
| August 18, 2026 | $0.075473 | $0.075473 | $0.073116 | $0.074327 | 1.51842% |
| August 18, 2026 | $0.075473 | $0.075473 | $0.075137 | $0.075387 | 0.113948% |
| August 17, 2026 | $0.075735 | $0.076219 | $0.074783 | $0.075333 | 0.530798% |
| August 17, 2026 | $0.075735 | $0.075735 | $0.074783 | $0.075242 | 0.650954% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.105303
5.46%