0x (ZRX) historical data and Live price

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

ZRX

USD

Rank76

1H 1.29 %

24H -5.67 %

7D -5.79 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/19/21	1.524	1.653	1.47	1.565	294,587,936.17	1,190,315,725.3
2/17/21	1.586	1.598	1.424	1.561	348,196,329.77	1,171,219,644.2
2/16/21	1.61	1.699	1.513	1.586	305,494,975.26	1,189,811,542.88
2/15/21	1.8	1.809	1.45	1.611	384,502,851.25	1,208,451,179.91
2/14/21	1.884	2.002	1.687	1.801	492,231,583.04	1,351,007,060.76
2/13/21	1.804	1.924	1.665	1.884	478,092,748.41	1,413,300,969.02
2/12/21	1.76	2.006	1.725	1.805	762,009,464.95	1,354,512,085.86
2/11/21	1.503	1.805	1.465	1.76	679,820,825.4	1,320,232,662.69
2/10/21	1.514	1.63	1.388	1.507	490,370,002.66	1,130,740,937.42
2/9/21	1.471	1.575	1.432	1.515	447,578,099.83	1,136,815,951.45
2/8/21	1.409	1.657	1.409	1.471	726,459,382.72	1,103,903,520.75
2/7/21	1.441	1.492	1.263	1.409	532,870,680.71	1,057,307,105.79
2/6/21	1.589	1.654	1.354	1.438	1,053,050,245.62	1,079,110,648.12
2/5/21	1.034	1.96	1.002	1.598	3,091,929,098.48	1,198,670,869.89
2/4/21	0.764	1.111	0.723	1.029	863,026,128.24	772,140,985.17
2/3/21	0.683	0.767	0.672	0.764	153,056,045.63	572,867,184.77
2/2/21	0.684	0.691	0.659	0.683	103,635,748.93	512,488,014.67
2/1/21	0.701	0.706	0.644	0.683	141,168,214.54	512,384,099.02
1/31/21	0.653	0.78	0.629	0.7	425,603,439.23	525,172,343.09
1/30/21	0.601	0.654	0.577	0.653	128,791,104.92	489,663,589.39
1/29/21	0.621	0.621	0.576	0.601	177,241,169.94	450,545,354.1
1/28/21	0.587	0.627	0.58	0.599	210,487,728.624	449,592,033.228
1/27/21	0.543	0.599	0.513	0.588	214,540,957.693	440,892,455.528
1/26/21	0.522	0.551	0.499	0.544	90,594,944.779	407,769,264.227
1/25/21	0.548	0.563	0.516	0.522	86,881,342.195	391,531,080.901
1/24/21	0.564	0.575	0.525	0.548	118,907,865.741	411,242,796.779
1/23/21	0.511	0.576	0.499	0.565	108,237,697.184	423,563,260.285
1/22/21	0.465	0.534	0.436	0.511	102,373,166.002	383,444,692.015
1/21/21	0.558	0.56	0.461	0.465	95,804,771.628	348,706,077.677
1/20/21	0.544	0.56	0.501	0.558	114,679,862.442	418,622,770.574
1/19/21	0.584	0.599	0.542	0.547	111,601,234.329	410,116,699.577
1/18/21	0.594	0.626	0.569	0.584	128,076,964.642	438,110,767.938
1/17/21	0.528	0.629	0.515	0.594	206,142,591.147	445,765,103.409
1/16/21	0.515	0.562	0.507	0.528	134,222,601.047	396,031,965.652
1/15/21	0.501	0.554	0.465	0.515	152,090,647.721	385,956,754.626
1/14/21	0.506	0.521	0.482	0.5	109,778,122.216	375,017,689.98
1/13/21	0.426	0.538	0.426	0.506	211,239,748.681	379,714,891.705
1/12/21	0.436	0.46	0.411	0.427	86,290,837.834	319,904,140.936
1/11/21	0.529	0.529	0.384	0.437	143,517,280.269	327,449,242.772
1/10/21	0.547	0.583	0.464	0.529	226,751,769.091	396,929,922.672
1/9/21	0.44	0.614	0.427	0.547	328,941,084.513	409,926,456.609
1/8/21	0.44	0.46	0.404	0.44	103,864,377.413	329,803,808.271
1/7/21	0.461	0.489	0.435	0.44	152,793,890.855	329,828,244.428
1/6/21	0.446	0.496	0.434	0.461	176,552,071.276	345,459,816.307
1/5/21	0.394	0.455	0.384	0.446	132,857,011.027	334,216,755.068
1/4/21	0.393	0.417	0.365	0.393	88,627,754.017	294,987,338.151
1/3/21	0.36	0.395	0.358	0.393	82,502,316.435	294,490,417.953
1/2/21	0.375	0.397	0.359	0.36	65,734,547.799	270,197,335.128
1/1/21	0.354	0.375	0.352	0.375	44,535,776.631	281,143,278.88
12/31/20	0.36	0.366	0.35	0.354	37,349,109.652	265,612,317.721
12/30/20	0.365	0.37	0.35	0.36	39,904,606.495	269,741,339.242
12/29/20	0.377	0.383	0.349	0.365	54,115,512.501	274,013,400.818
12/28/20	0.374	0.394	0.37	0.377	59,466,214.247	282,471,109.604
12/27/20	0.354	0.425	0.354	0.373	142,214,520.418	279,933,116.245
12/26/20	0.358	0.367	0.35	0.354	43,885,186.697	265,590,411.001
12/25/20	0.364	0.378	0.354	0.358	41,929,966.449	268,621,050.478
12/24/20	0.331	0.37	0.322	0.364	44,065,871.88	273,086,715.801
12/23/20	0.375	0.382	0.313	0.33	86,229,760.304	247,639,728.162
12/22/20	0.379	0.385	0.358	0.375	47,822,532.417	281,403,381.812
12/21/20	0.395	0.405	0.371	0.379	77,049,677.887	284,506,849.017
12/20/20	0.424	0.424	0.391	0.395	45,781,167.192	296,412,624.874
12/19/20	0.413	0.434	0.412	0.424	52,000,923.2	318,007,418.81
12/18/20	0.406	0.429	0.399	0.413	48,823,497.45	309,360,493.54
12/17/20	0.414	0.425	0.399	0.406	60,395,126.098	304,449,952.152
12/16/20	0.392	0.414	0.383	0.414	46,732,403.009	310,609,014.199
12/15/20	0.387	0.402	0.387	0.392	31,763,882.328	294,253,767.246
12/14/20	0.396	0.396	0.383	0.387	29,747,890.227	290,410,744.135
12/13/20	0.393	0.404	0.387	0.396	31,834,561.124	297,003,944.56
12/12/20	0.357	0.402	0.357	0.393	49,163,629.185	294,442,908.882
12/11/20	0.371	0.371	0.347	0.357	34,975,928.655	267,953,286.304
12/10/20	0.381	0.383	0.363	0.371	29,966,075.505	277,848,365.806
12/9/20	0.378	0.384	0.358	0.381	39,032,011.763	285,548,599.074
12/8/20	0.405	0.407	0.374	0.378	36,496,583.847	281,478,011.022
12/7/20	0.401	0.414	0.398	0.405	32,330,256.128	301,359,764.135
12/6/20	0.407	0.411	0.395	0.401	33,594,446.444	298,131,700.127
12/5/20	0.394	0.413	0.391	0.407	38,273,497.419	303,026,730.65
12/4/20	0.43	0.438	0.389	0.394	51,038,275.905	292,954,394.296
12/3/20	0.427	0.435	0.42	0.43	42,013,117.772	319,821,638.873
12/2/20	0.4	0.43	0.396	0.427	45,797,831.211	317,821,286.379
12/1/20	0.427	0.448	0.395	0.4	60,009,840.207	297,691,336.375
11/30/20	0.415	0.431	0.405	0.427	54,339,198.436	317,474,967.906
11/29/20	0.415	0.419	0.405	0.415	37,263,535.188	308,512,494.684
11/28/20	0.403	0.429	0.393	0.415	47,669,272.102	308,978,175.231
11/27/20	0.407	0.424	0.386	0.402	564,954,444.256	299,433,232.414
11/26/20	0.444	0.457	0.371	0.407	104,254,917.886	302,926,492.414
11/25/20	0.463	0.523	0.427	0.445	127,239,167.278	330,800,562.605
11/24/20	0.438	0.475	0.416	0.463	113,574,261.048	344,738,495.691
11/23/20	0.396	0.437	0.392	0.437	62,967,105.513	325,447,470.084
11/22/20	0.414	0.426	0.385	0.396	58,909,152.733	294,266,657.121
11/21/20	0.373	0.422	0.373	0.414	74,469,115.805	307,786,170.884

Similar Coins