0x (ZRX) historical data and Live price

0x

0x

ZRX
$ 0.361781 + 0.468 % 0.00002631 BTC
MARKET CAP
269.143 M
24H VOLUME
52.355 M
CIRC.SUPPLY
743.938 M
MAX SUPPLY
Rank54
1H -0.49 %
24H 0.47 %
7D -2.90 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/200.3560.3710.3550.36154,032,641.914268,489,310.46
10/25/200.3790.3810.3660.36739,481,999.428272,802,710.738
10/24/200.3750.3830.3720.37938,999,213.361282,281,004.297
10/23/200.3820.3860.3720.37553,023,691.6278,850,992.689
10/22/200.3760.3890.3760.38248,915,133.135283,794,537.973
10/21/200.3640.3840.3630.37651,828,219.245279,688,697.568
10/20/200.3880.3890.3560.36459,687,485.378270,606,521.619
10/19/200.3890.3970.3850.38843,031,088.538288,630,652.005
10/18/200.3840.3940.3840.38941,426,023.663289,371,297.822
10/17/200.3910.3930.3760.38455,118,740.419285,521,238.835
10/16/200.3970.4070.3840.39163,282,807.585290,796,601.985
10/15/200.3870.3970.3680.39740,374,617.471294,984,190.676
10/14/200.4180.4320.3760.38861,765,634.529288,128,636.84
10/13/200.3960.4260.3920.41748,262,270.05310,231,623.699
10/12/200.390.4090.3810.39636,453,161.689294,411,422.188
10/11/200.3950.3980.3870.39130,247,567.988290,568,396.646
10/10/200.390.4070.390.39534,852,142.864293,822,219.524
10/9/200.3670.3950.3630.3935,377,720.088290,122,277.477
10/8/200.3580.3730.340.36732,704,959.279272,960,131.151
10/7/200.3530.3590.3380.35835,997,538.375266,033,706.254
10/6/200.3780.3790.3510.35332,863,225.486262,338,127.488
10/5/200.3770.3820.3720.37827,831,636.481280,838,754.851
10/4/200.3780.3820.3670.37729,554,202.081280,157,572.596
10/3/200.390.3940.3770.37829,500,585.806280,596,057.708
10/2/200.3990.40.360.3949,759,906.7289,950,606.391
10/1/200.4090.4290.3910.39944,694,620.19296,812,077.054
9/29/200.4120.4180.3870.40747,660,290.236302,704,746.614
9/28/200.3960.4410.3950.41565,121,751.167308,733,957.775
9/27/200.3910.4050.3760.39644,653,780.36294,434,537.382
9/26/200.4070.4120.3870.39239,899,389.216291,710,514.964
9/25/200.3810.4130.3720.40445,846,075.686299,328,118.226
9/24/200.3440.3870.3390.38341,541,174.134283,474,121.821
9/23/200.380.3890.3410.34438,821,792.511254,484,570.04
9/22/200.370.390.3520.3836,870,110.136281,125,231.863
9/21/200.3980.4080.3530.3754,486,364.762273,678,835.915
9/20/200.4320.4320.3890.39837,446,740.481294,338,997.271
9/19/200.4180.4320.4060.42836,649,789.354317,010,615.26
9/18/200.4420.4440.4130.41940,827,292.524309,968,530.619
9/17/200.430.4530.4290.44242,502,237.589318,507,095.068
9/16/200.4520.4520.4280.4345,320,855.823309,508,128.794
9/15/200.4740.480.4480.45244,141,801.37325,502,909.374
9/14/200.4870.4940.4720.47446,796,278.115341,316,411.647
9/13/200.5160.5170.4710.48754,355,301.682350,607,389.898
9/12/200.5290.5360.5090.51659,300,894.387371,406,195.367
9/11/200.4720.5320.4710.52893,117,925.734380,171,152.397
9/10/200.4580.50.4560.47247,342,555.428339,639,128.63
9/9/200.4330.4730.4230.45940,246,787.646330,243,429.345
9/8/200.4580.4620.420.43346,864,064.986311,811,043.297
9/7/200.4620.4810.4220.45968,562,499.692330,299,287.637
9/6/200.430.4690.4130.46276,495,234.114332,587,644.355
9/5/200.5150.5210.410.4396,568,978.558309,589,143.859
9/4/200.4510.5210.4310.516129,203,086.335371,962,044.309
9/3/200.5570.5710.4510.452107,164,675.271325,261,545.78
9/2/200.6040.6060.5220.556113,274,595.279400,632,532.714
9/1/200.6150.6290.6040.605138,340,242.958435,341,605.971
8/31/200.6380.640.6130.616100,420,078.72443,229,606.132
8/30/200.6460.6540.6310.63879,711,864.019459,354,300.071
8/29/200.6380.6640.6250.648102,740,803.992466,615,243.449
8/28/200.6060.6440.5970.635102,938,988.76457,525,520.43
8/27/200.6620.6770.5920.606132,263,904.812436,708,255.193
8/26/200.6520.6910.6210.662162,338,132.759476,883,084.266
8/25/200.7320.7320.610.652156,475,659.677469,214,388.17
8/24/200.7240.7530.7010.731119,033,687.721526,201,446.222
8/23/200.7270.7960.6910.723154,269,831.831520,743,663.127
8/22/200.6910.840.6410.73371,284,576.536525,929,963.061
8/21/200.6130.9490.6120.688905,217,943.249495,450,522.14
8/20/200.5150.6740.5070.614173,870,008.787439,824,556.226
8/19/200.5690.590.50.515103,985,540.586368,839,822.061
8/18/200.5610.6080.5410.568114,627,323.187406,731,757.354
8/17/200.5970.6190.5490.561133,449,768.622401,603,266.077
8/16/200.4990.6060.4850.597193,117,476.46427,441,689.868
8/15/200.5350.5520.4950.499183,824,192.224357,526,526.538
8/14/200.4560.5430.4510.534166,964,812.425382,373,581.101
8/13/200.4650.4780.430.45682,398,314.319326,542,805.914
8/12/200.4430.470.410.46579,705,119.62332,722,908.492
8/11/200.480.4810.4260.442131,283,359.958316,744,295.727
8/10/200.4380.4980.4180.48115,105,426.606343,693,327.484
8/9/200.420.4470.4170.43866,755,463.189312,605,777.931
8/8/200.3940.4250.3920.41949,879,817.976298,981,848.226
8/7/200.4120.4280.3850.39492,058,405.956281,451,840.631
8/6/200.3980.4140.3870.41345,073,909.175294,736,461.009
8/5/200.3960.410.3950.39939,908,363.454284,706,815.683
8/4/200.3820.4050.3820.39644,848,051.123282,933,732.671
8/3/200.3790.390.3770.38231,716,082.368272,795,992.787
8/2/200.3990.4080.3720.37945,788,926.1270,345,245.082
8/1/200.3820.4050.380.39938,140,123.938284,557,392.343
7/31/200.3890.3930.380.38228,322,264.824272,580,991.278
7/30/200.3850.3940.380.38933,526,016.702273,471,519.356
7/29/200.3830.410.3820.38658,552,324.401270,842,234.018
7/28/200.3660.3860.3630.38348,258,364.086268,838,936.604