0x (ZRX) historical data and Live price

0x

ZRX

$ 0.28935 -3.149 %

0.00001513 BTC

MARKET CAP
245.223 M

24H VOLUME
14.717 M

CIRC.SUPPLY
847.496 M

MAX SUPPLY
1 B

ZRX

USD

Rank108

1H -0.18 %

24H -3.15 %

7D -10.54 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/3/22	0.301	0.302	0.29	0.296	16,146,459.63	251,270,294.66
7/2/22	0.304	0.308	0.295	0.301	17,826,037.59	254,967,982
7/1/22	0.328	0.333	0.3	0.304	40,257,648.86	257,679,347.91
6/30/22	0.349	0.351	0.315	0.327	74,235,266.04	277,531,568.84
6/29/22	0.317	0.365	0.315	0.349	224,001,256.83	295,571,113.78
6/28/22	0.322	0.341	0.316	0.317	32,908,585.09	269,014,634.46
6/27/22	0.314	0.35	0.311	0.322	64,098,731.86	273,309,470.5
6/26/22	0.311	0.344	0.305	0.314	56,196,820.18	265,792,258.72
6/25/22	0.302	0.312	0.291	0.311	24,634,372.36	263,314,405
6/24/22	0.291	0.306	0.288	0.302	25,861,474.18	256,331,189.84
6/23/22	0.27	0.293	0.27	0.291	27,598,646.23	246,872,702.48
6/22/22	0.279	0.301	0.268	0.27	39,445,039.53	228,925,777.04
6/21/22	0.276	0.297	0.274	0.279	40,796,849.27	236,494,558.55
6/20/22	0.264	0.28	0.252	0.276	35,027,666.78	233,613,991.63
6/19/22	0.248	0.267	0.233	0.264	28,986,711.71	223,492,550.15
6/18/22	0.269	0.275	0.224	0.248	30,109,980.23	209,992,750.27
6/17/22	0.261	0.272	0.256	0.269	27,679,358.27	227,800,611.52
6/16/22	0.273	0.317	0.259	0.261	106,934,404.1	221,021,993.83
6/15/22	0.252	0.273	0.225	0.273	49,949,064.66	231,679,780.3
6/14/22	0.25	0.257	0.227	0.252	31,476,545.69	213,400,725.31
6/13/22	0.299	0.299	0.242	0.25	50,406,827.57	211,991,147.89
6/12/22	0.332	0.334	0.3	0.3	32,189,782.55	253,975,451.41
6/11/22	0.36	0.369	0.326	0.332	31,390,420.07	281,328,646.13
6/10/22	0.393	0.393	0.358	0.36	28,288,648.24	305,349,301.48
6/9/22	0.398	0.4	0.39	0.393	41,418,217.35	332,783,112.29
6/8/22	0.409	0.417	0.397	0.398	26,705,559.5	337,017,886.41
6/7/22	0.429	0.429	0.395	0.409	33,545,733.75	346,227,281.97
6/6/22	0.407	0.436	0.406	0.429	61,228,481.81	363,421,890.5
6/5/22	0.394	0.412	0.384	0.407	43,121,876.96	344,598,387.08
6/4/22	0.394	0.396	0.382	0.394	20,052,047.39	334,209,431.73
6/3/22	0.413	0.414	0.385	0.394	25,383,814.3	333,938,415.92
6/2/22	0.4	0.413	0.384	0.413	47,077,448.71	350,101,443.39
6/1/22	0.42	0.449	0.392	0.4	72,179,384.68	338,741,222.88
5/31/22	0.427	0.434	0.408	0.42	34,483,951.03	355,642,171.7
5/30/22	0.39	0.428	0.386	0.427	30,990,635.78	362,214,522.99
5/29/22	0.38	0.39	0.373	0.39	27,239,336.47	330,391,609.56
5/28/22	0.368	0.384	0.364	0.372	40,920,121.02	315,308,098.75
5/27/22	0.387	0.39	0.362	0.368	41,803,098.44	311,609,385.5
5/26/22	0.418	0.424	0.372	0.387	35,693,116.12	328,304,026.86
5/25/22	0.429	0.435	0.407	0.418	36,299,358.66	354,390,315.84
5/24/22	0.42	0.436	0.396	0.429	66,999,478.73	363,599,043.91
5/23/22	0.451	0.509	0.416	0.42	108,182,231.6	355,801,747.75
5/22/22	0.439	0.468	0.43	0.452	74,397,076.17	382,857,980.14
5/21/22	0.448	0.448	0.421	0.439	73,411,695.46	371,989,016.83
5/20/22	0.393	0.48	0.391	0.448	204,265,527.97	380,016,161.59
5/19/22	0.372	0.396	0.357	0.393	46,932,468.36	332,921,297.78
5/18/22	0.425	0.43	0.372	0.372	41,332,757.48	315,390,612.86
5/17/22	0.399	0.429	0.397	0.425	41,996,124	359,779,423.59
5/16/22	0.444	0.446	0.39	0.399	47,342,418.42	338,346,791.42
5/15/22	0.418	0.446	0.408	0.444	56,405,166.05	376,554,335.21
5/14/22	0.369	0.42	0.358	0.418	60,034,406.56	354,199,731.15
5/13/22	0.336	0.41	0.331	0.369	57,830,287.38	312,483,897.1
5/12/22	0.384	0.407	0.302	0.336	83,248,695.64	284,780,643.89
5/11/22	0.508	0.517	0.358	0.383	121,709,884.29	324,895,204.54
5/10/22	0.505	0.568	0.483	0.508	109,137,751.67	430,879,186.38
5/9/22	0.625	0.639	0.5	0.506	98,834,499.21	428,986,923.47
5/8/22	0.669	0.674	0.617	0.625	72,380,135	529,702,490.88
5/7/22	0.703	0.715	0.656	0.668	74,785,236.04	566,531,554.7
5/6/22	0.717	0.736	0.68	0.703	96,267,729.91	595,730,747.73
5/5/22	0.8	0.824	0.691	0.717	133,857,934.91	608,001,720.96
5/4/22	0.696	0.803	0.695	0.8	231,632,704.62	678,150,796.45
5/3/22	0.72	0.743	0.678	0.696	118,138,545.85	590,021,562.45
5/2/22	0.717	0.775	0.691	0.72	177,009,182.54	609,887,499.73
5/1/22	0.756	0.756	0.69	0.717	160,928,708.91	607,851,371.43
4/30/22	0.741	0.83	0.741	0.756	251,868,630.92	640,807,598.87
4/29/22	0.815	0.822	0.741	0.741	117,290,672.12	628,116,293.31
4/28/22	0.877	0.93	0.808	0.815	234,392,330.52	690,957,078.07
4/27/22	0.836	0.907	0.812	0.877	487,786,873.85	743,351,987.34
4/26/22	0.778	0.888	0.75	0.836	509,018,180.48	708,768,626.45
4/25/22	0.809	0.81	0.736	0.778	124,705,500.84	659,278,143.22
4/24/22	0.839	0.857	0.805	0.809	114,461,783.72	685,558,260.55
4/23/22	0.859	0.913	0.839	0.839	226,595,630.09	711,082,623.81
4/22/22	0.94	0.964	0.848	0.858	309,764,127.7	727,075,121.11
4/21/22	1.09	1.175	0.93	0.94	1,284,136,797.2	796,564,207.12
4/20/22	0.731	1.088	0.704	1.088	501,352,469.65	921,814,546.17
4/19/22	0.713	0.733	0.693	0.731	37,162,683.19	619,838,986.99
4/18/22	0.687	0.713	0.656	0.713	83,789,121.7	603,969,883.57
4/17/22	0.728	0.728	0.683	0.687	124,321,940.41	582,067,020.35
4/16/22	0.738	0.742	0.713	0.728	30,423,868.7	617,400,276.45
4/15/22	0.742	0.764	0.722	0.738	49,116,539.05	625,603,464.64
4/14/22	0.763	0.795	0.737	0.742	88,493,540.18	629,167,059.57
4/13/22	0.71	0.775	0.705	0.763	75,960,491.23	646,964,693.29
4/12/22	0.682	0.717	0.663	0.71	53,329,317.15	601,734,263.52
4/11/22	0.752	0.753	0.681	0.682	69,666,310.16	578,083,826.71
4/10/22	0.802	0.811	0.75	0.753	50,524,693.49	638,387,236.25
4/9/22	0.773	0.82	0.773	0.802	103,309,522.04	679,336,325.4
4/8/22	0.749	0.821	0.749	0.773	182,778,076.01	655,049,744.1
4/7/22	0.703	0.752	0.696	0.749	54,402,472.81	635,153,562.08
4/6/22	0.806	0.806	0.702	0.703	70,511,570.91	595,652,251.7
4/5/22	0.889	0.891	0.806	0.806	54,217,460.53	683,253,759.83

Similar Coins