0x (ZRX) historical data and Live price

0x

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
Rank108
1H -0.18 %
24H -3.15 %
7D -10.54 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/220.3010.3020.290.29616,146,459.63251,270,294.66
7/2/220.3040.3080.2950.30117,826,037.59254,967,982
7/1/220.3280.3330.30.30440,257,648.86257,679,347.91
6/30/220.3490.3510.3150.32774,235,266.04277,531,568.84
6/29/220.3170.3650.3150.349224,001,256.83295,571,113.78
6/28/220.3220.3410.3160.31732,908,585.09269,014,634.46
6/27/220.3140.350.3110.32264,098,731.86273,309,470.5
6/26/220.3110.3440.3050.31456,196,820.18265,792,258.72
6/25/220.3020.3120.2910.31124,634,372.36263,314,405
6/24/220.2910.3060.2880.30225,861,474.18256,331,189.84
6/23/220.270.2930.270.29127,598,646.23246,872,702.48
6/22/220.2790.3010.2680.2739,445,039.53228,925,777.04
6/21/220.2760.2970.2740.27940,796,849.27236,494,558.55
6/20/220.2640.280.2520.27635,027,666.78233,613,991.63
6/19/220.2480.2670.2330.26428,986,711.71223,492,550.15
6/18/220.2690.2750.2240.24830,109,980.23209,992,750.27
6/17/220.2610.2720.2560.26927,679,358.27227,800,611.52
6/16/220.2730.3170.2590.261106,934,404.1221,021,993.83
6/15/220.2520.2730.2250.27349,949,064.66231,679,780.3
6/14/220.250.2570.2270.25231,476,545.69213,400,725.31
6/13/220.2990.2990.2420.2550,406,827.57211,991,147.89
6/12/220.3320.3340.30.332,189,782.55253,975,451.41
6/11/220.360.3690.3260.33231,390,420.07281,328,646.13
6/10/220.3930.3930.3580.3628,288,648.24305,349,301.48
6/9/220.3980.40.390.39341,418,217.35332,783,112.29
6/8/220.4090.4170.3970.39826,705,559.5337,017,886.41
6/7/220.4290.4290.3950.40933,545,733.75346,227,281.97
6/6/220.4070.4360.4060.42961,228,481.81363,421,890.5
6/5/220.3940.4120.3840.40743,121,876.96344,598,387.08
6/4/220.3940.3960.3820.39420,052,047.39334,209,431.73
6/3/220.4130.4140.3850.39425,383,814.3333,938,415.92
6/2/220.40.4130.3840.41347,077,448.71350,101,443.39
6/1/220.420.4490.3920.472,179,384.68338,741,222.88
5/31/220.4270.4340.4080.4234,483,951.03355,642,171.7
5/30/220.390.4280.3860.42730,990,635.78362,214,522.99
5/29/220.380.390.3730.3927,239,336.47330,391,609.56
5/28/220.3680.3840.3640.37240,920,121.02315,308,098.75
5/27/220.3870.390.3620.36841,803,098.44311,609,385.5
5/26/220.4180.4240.3720.38735,693,116.12328,304,026.86
5/25/220.4290.4350.4070.41836,299,358.66354,390,315.84
5/24/220.420.4360.3960.42966,999,478.73363,599,043.91
5/23/220.4510.5090.4160.42108,182,231.6355,801,747.75
5/22/220.4390.4680.430.45274,397,076.17382,857,980.14
5/21/220.4480.4480.4210.43973,411,695.46371,989,016.83
5/20/220.3930.480.3910.448204,265,527.97380,016,161.59
5/19/220.3720.3960.3570.39346,932,468.36332,921,297.78
5/18/220.4250.430.3720.37241,332,757.48315,390,612.86
5/17/220.3990.4290.3970.42541,996,124359,779,423.59
5/16/220.4440.4460.390.39947,342,418.42338,346,791.42
5/15/220.4180.4460.4080.44456,405,166.05376,554,335.21
5/14/220.3690.420.3580.41860,034,406.56354,199,731.15
5/13/220.3360.410.3310.36957,830,287.38312,483,897.1
5/12/220.3840.4070.3020.33683,248,695.64284,780,643.89
5/11/220.5080.5170.3580.383121,709,884.29324,895,204.54
5/10/220.5050.5680.4830.508109,137,751.67430,879,186.38
5/9/220.6250.6390.50.50698,834,499.21428,986,923.47
5/8/220.6690.6740.6170.62572,380,135529,702,490.88
5/7/220.7030.7150.6560.66874,785,236.04566,531,554.7
5/6/220.7170.7360.680.70396,267,729.91595,730,747.73
5/5/220.80.8240.6910.717133,857,934.91608,001,720.96
5/4/220.6960.8030.6950.8231,632,704.62678,150,796.45
5/3/220.720.7430.6780.696118,138,545.85590,021,562.45
5/2/220.7170.7750.6910.72177,009,182.54609,887,499.73
5/1/220.7560.7560.690.717160,928,708.91607,851,371.43
4/30/220.7410.830.7410.756251,868,630.92640,807,598.87
4/29/220.8150.8220.7410.741117,290,672.12628,116,293.31
4/28/220.8770.930.8080.815234,392,330.52690,957,078.07
4/27/220.8360.9070.8120.877487,786,873.85743,351,987.34
4/26/220.7780.8880.750.836509,018,180.48708,768,626.45
4/25/220.8090.810.7360.778124,705,500.84659,278,143.22
4/24/220.8390.8570.8050.809114,461,783.72685,558,260.55
4/23/220.8590.9130.8390.839226,595,630.09711,082,623.81
4/22/220.940.9640.8480.858309,764,127.7727,075,121.11
4/21/221.091.1750.930.941,284,136,797.2796,564,207.12
4/20/220.7311.0880.7041.088501,352,469.65921,814,546.17
4/19/220.7130.7330.6930.73137,162,683.19619,838,986.99
4/18/220.6870.7130.6560.71383,789,121.7603,969,883.57
4/17/220.7280.7280.6830.687124,321,940.41582,067,020.35
4/16/220.7380.7420.7130.72830,423,868.7617,400,276.45
4/15/220.7420.7640.7220.73849,116,539.05625,603,464.64
4/14/220.7630.7950.7370.74288,493,540.18629,167,059.57
4/13/220.710.7750.7050.76375,960,491.23646,964,693.29
4/12/220.6820.7170.6630.7153,329,317.15601,734,263.52
4/11/220.7520.7530.6810.68269,666,310.16578,083,826.71
4/10/220.8020.8110.750.75350,524,693.49638,387,236.25
4/9/220.7730.820.7730.802103,309,522.04679,336,325.4
4/8/220.7490.8210.7490.773182,778,076.01655,049,744.1
4/7/220.7030.7520.6960.74954,402,472.81635,153,562.08
4/6/220.8060.8060.7020.70370,511,570.91595,652,251.7
4/5/220.8890.8910.8060.80654,217,460.53683,253,759.83