0x (ZRX) historical data and Live price

0x

0x

ZRX
$ 2.10 -5.672 % 0.00003386 BTC
MARKET CAP
1.639 B
24H VOLUME
264.485 M
CIRC.SUPPLY
781.548 M
MAX SUPPLY
1 B
Rank76
1H 1.29 %
24H -5.67 %
7D -5.79 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/19/211.5241.6531.471.565294,587,936.171,190,315,725.3
2/17/211.5861.5981.4241.561348,196,329.771,171,219,644.2
2/16/211.611.6991.5131.586305,494,975.261,189,811,542.88
2/15/211.81.8091.451.611384,502,851.251,208,451,179.91
2/14/211.8842.0021.6871.801492,231,583.041,351,007,060.76
2/13/211.8041.9241.6651.884478,092,748.411,413,300,969.02
2/12/211.762.0061.7251.805762,009,464.951,354,512,085.86
2/11/211.5031.8051.4651.76679,820,825.41,320,232,662.69
2/10/211.5141.631.3881.507490,370,002.661,130,740,937.42
2/9/211.4711.5751.4321.515447,578,099.831,136,815,951.45
2/8/211.4091.6571.4091.471726,459,382.721,103,903,520.75
2/7/211.4411.4921.2631.409532,870,680.711,057,307,105.79
2/6/211.5891.6541.3541.4381,053,050,245.621,079,110,648.12
2/5/211.0341.961.0021.5983,091,929,098.481,198,670,869.89
2/4/210.7641.1110.7231.029863,026,128.24772,140,985.17
2/3/210.6830.7670.6720.764153,056,045.63572,867,184.77
2/2/210.6840.6910.6590.683103,635,748.93512,488,014.67
2/1/210.7010.7060.6440.683141,168,214.54512,384,099.02
1/31/210.6530.780.6290.7425,603,439.23525,172,343.09
1/30/210.6010.6540.5770.653128,791,104.92489,663,589.39
1/29/210.6210.6210.5760.601177,241,169.94450,545,354.1
1/28/210.5870.6270.580.599210,487,728.624449,592,033.228
1/27/210.5430.5990.5130.588214,540,957.693440,892,455.528
1/26/210.5220.5510.4990.54490,594,944.779407,769,264.227
1/25/210.5480.5630.5160.52286,881,342.195391,531,080.901
1/24/210.5640.5750.5250.548118,907,865.741411,242,796.779
1/23/210.5110.5760.4990.565108,237,697.184423,563,260.285
1/22/210.4650.5340.4360.511102,373,166.002383,444,692.015
1/21/210.5580.560.4610.46595,804,771.628348,706,077.677
1/20/210.5440.560.5010.558114,679,862.442418,622,770.574
1/19/210.5840.5990.5420.547111,601,234.329410,116,699.577
1/18/210.5940.6260.5690.584128,076,964.642438,110,767.938
1/17/210.5280.6290.5150.594206,142,591.147445,765,103.409
1/16/210.5150.5620.5070.528134,222,601.047396,031,965.652
1/15/210.5010.5540.4650.515152,090,647.721385,956,754.626
1/14/210.5060.5210.4820.5109,778,122.216375,017,689.98
1/13/210.4260.5380.4260.506211,239,748.681379,714,891.705
1/12/210.4360.460.4110.42786,290,837.834319,904,140.936
1/11/210.5290.5290.3840.437143,517,280.269327,449,242.772
1/10/210.5470.5830.4640.529226,751,769.091396,929,922.672
1/9/210.440.6140.4270.547328,941,084.513409,926,456.609
1/8/210.440.460.4040.44103,864,377.413329,803,808.271
1/7/210.4610.4890.4350.44152,793,890.855329,828,244.428
1/6/210.4460.4960.4340.461176,552,071.276345,459,816.307
1/5/210.3940.4550.3840.446132,857,011.027334,216,755.068
1/4/210.3930.4170.3650.39388,627,754.017294,987,338.151
1/3/210.360.3950.3580.39382,502,316.435294,490,417.953
1/2/210.3750.3970.3590.3665,734,547.799270,197,335.128
1/1/210.3540.3750.3520.37544,535,776.631281,143,278.88
12/31/200.360.3660.350.35437,349,109.652265,612,317.721
12/30/200.3650.370.350.3639,904,606.495269,741,339.242
12/29/200.3770.3830.3490.36554,115,512.501274,013,400.818
12/28/200.3740.3940.370.37759,466,214.247282,471,109.604
12/27/200.3540.4250.3540.373142,214,520.418279,933,116.245
12/26/200.3580.3670.350.35443,885,186.697265,590,411.001
12/25/200.3640.3780.3540.35841,929,966.449268,621,050.478
12/24/200.3310.370.3220.36444,065,871.88273,086,715.801
12/23/200.3750.3820.3130.3386,229,760.304247,639,728.162
12/22/200.3790.3850.3580.37547,822,532.417281,403,381.812
12/21/200.3950.4050.3710.37977,049,677.887284,506,849.017
12/20/200.4240.4240.3910.39545,781,167.192296,412,624.874
12/19/200.4130.4340.4120.42452,000,923.2318,007,418.81
12/18/200.4060.4290.3990.41348,823,497.45309,360,493.54
12/17/200.4140.4250.3990.40660,395,126.098304,449,952.152
12/16/200.3920.4140.3830.41446,732,403.009310,609,014.199
12/15/200.3870.4020.3870.39231,763,882.328294,253,767.246
12/14/200.3960.3960.3830.38729,747,890.227290,410,744.135
12/13/200.3930.4040.3870.39631,834,561.124297,003,944.56
12/12/200.3570.4020.3570.39349,163,629.185294,442,908.882
12/11/200.3710.3710.3470.35734,975,928.655267,953,286.304
12/10/200.3810.3830.3630.37129,966,075.505277,848,365.806
12/9/200.3780.3840.3580.38139,032,011.763285,548,599.074
12/8/200.4050.4070.3740.37836,496,583.847281,478,011.022
12/7/200.4010.4140.3980.40532,330,256.128301,359,764.135
12/6/200.4070.4110.3950.40133,594,446.444298,131,700.127
12/5/200.3940.4130.3910.40738,273,497.419303,026,730.65
12/4/200.430.4380.3890.39451,038,275.905292,954,394.296
12/3/200.4270.4350.420.4342,013,117.772319,821,638.873
12/2/200.40.430.3960.42745,797,831.211317,821,286.379
12/1/200.4270.4480.3950.460,009,840.207297,691,336.375
11/30/200.4150.4310.4050.42754,339,198.436317,474,967.906
11/29/200.4150.4190.4050.41537,263,535.188308,512,494.684
11/28/200.4030.4290.3930.41547,669,272.102308,978,175.231
11/27/200.4070.4240.3860.402564,954,444.256299,433,232.414
11/26/200.4440.4570.3710.407104,254,917.886302,926,492.414
11/25/200.4630.5230.4270.445127,239,167.278330,800,562.605
11/24/200.4380.4750.4160.463113,574,261.048344,738,495.691
11/23/200.3960.4370.3920.43762,967,105.513325,447,470.084
11/22/200.4140.4260.3850.39658,909,152.733294,266,657.121
11/21/200.3730.4220.3730.41474,469,115.805307,786,170.884