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
$0.144983
0.17%
01:51 PM ET
Low:$0.138769
High:$0.147069
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$144,983,031
Volume 24h
$184,434
Volume / Market Cap
0.001272
Price Change 24h
$0.000244
0.17%
Circulating Supply
1,000,000,000 ZRX
Historical Data of 0x
Data from November 07, 2025 to December 07, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 06, 2025 | $0.1436 | $0.1469 | $0.1422 | $0.1464 | 1.94986% |
| December 05, 2025 | $0.149 | $0.1502 | $0.1405 | $0.1426 | 4.2953% |
| December 04, 2025 | $0.1551 | $0.1561 | $0.1465 | $0.149 | 3.93295% |
| December 03, 2025 | $0.1523 | $0.155 | $0.15 | $0.1545 | 1.44452% |
| December 02, 2025 | $0.1467 | $0.157 | $0.145 | $0.152 | 3.61282% |
| December 01, 2025 | $0.1547 | $0.155 | $0.1428 | $0.1446 | 6.52877% |
| November 30, 2025 | $0.1581 | $0.1597 | $0.1555 | $0.1565 | 1.01202% |
| November 29, 2025 | $0.16 | $0.1625 | $0.1569 | $0.1576 | 1.5% |
| November 28, 2025 | $0.1645 | $0.1675 | $0.1599 | $0.1609 | 2.18845% |
| November 27, 2025 | $0.1595 | $0.1702 | $0.1576 | $0.1667 | 4.51411% |
| November 26, 2025 | $0.1592 | $0.1599 | $0.1522 | $0.1583 | 0.565327% |
| November 25, 2025 | $0.1591 | $0.1617 | $0.1562 | $0.1589 | 0.125707% |
| November 24, 2025 | $0.1549 | $0.1612 | $0.1507 | $0.1607 | 3.74435% |
| November 23, 2025 | $0.1537 | $0.1578 | $0.1528 | $0.1564 | 1.75667% |
| November 22, 2025 | $0.1566 | $0.1577 | $0.1514 | $0.1535 | 1.97957% |
| November 21, 2025 | $0.1653 | $0.1691 | $0.15 | $0.1554 | 5.98911% |
| November 20, 2025 | $0.1744 | $0.1826 | $0.162 | $0.1654 | 5.16055% |
| November 19, 2025 | $0.1771 | $0.1787 | $0.1672 | $0.1716 | 3.10559% |
| November 18, 2025 | $0.1749 | $0.1802 | $0.1714 | $0.1776 | 1.54374% |
| November 17, 2025 | $0.1779 | $0.1822 | $0.1715 | $0.174 | 2.19224% |
| November 16, 2025 | $0.183 | $0.1841 | $0.1733 | $0.175 | 4.37158% |
| November 15, 2025 | $0.1772 | $0.1871 | $0.1771 | $0.1833 | 3.44244% |
| November 14, 2025 | $0.1902 | $0.1915 | $0.1754 | $0.1851 | 2.68139% |
| November 13, 2025 | $0.2073 | $0.2111 | $0.1851 | $0.187 | 9.79257% |
| November 12, 2025 | $0.2021 | $0.2265 | $0.2021 | $0.209 | 3.41415% |
| November 11, 2025 | $0.2131 | $0.2157 | $0.2016 | $0.2032 | 4.64571% |
| November 10, 2025 | $0.2109 | $0.2187 | $0.2084 | $0.2124 | 0.711238% |
| November 09, 2025 | $0.2171 | $0.221 | $0.205 | $0.2125 | 2.11884% |
| November 08, 2025 | $0.219 | $0.2241 | $0.2016 | $0.2135 | 2.51142% |
| November 07, 2025 | $0.2004 | $0.2253 | $0.1974 | $0.223 | 11.2774% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.144983
0.17%