0x (ZRX) historical data and Live price

0x

0x

ZRX
$ 0.392454 -2.5 % 0.0000336 BTC
MARKET CAP
280.21 M
24H VOLUME
40.604 M
CIRC.SUPPLY
713.995 M
MAX SUPPLY
Rank42
1H 0.82 %
24H -2.50 %
7D 1.94 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/27/200.3850.3860.3430.36663,199,603.043257,041,761.3
7/26/200.3930.3950.3790.38537,634,138.002270,214,350.698
7/25/200.3870.3980.3840.39334,357,374.183276,133,622.178
7/24/200.3920.3950.3840.38738,932,014.847271,718,946.316
7/23/200.40.4080.390.39338,322,047.512275,812,831.45
7/22/200.3990.4070.3970.432,174,937.079281,172,631.157
7/21/200.3960.4080.3940.436,483,300.217280,649,717.31
7/20/200.4190.4260.3960.39640,652,714.933278,385,756.821
7/19/200.4170.430.4060.41945,617,211.749294,227,255.319
7/18/200.3970.4310.3880.41752,061,219.543293,171,900.793
7/17/200.3990.4110.3830.39745,188,291.8278,884,690.941
7/16/200.390.40.370.39946,632,221.69280,437,984.315
7/15/200.3950.4090.3880.3936,719,590.57274,019,954.238
7/14/200.4010.4030.3840.39548,604,426.321277,485,883.211
7/13/200.4250.4270.3980.40254,434,356.105282,481,839.009
7/12/200.4360.4410.4170.42543,465,711.961298,508,823.896
7/11/200.4110.4420.4090.43655,172,145.899306,552,935.18
7/10/200.4280.4290.3980.41151,932,513.646288,575,788.458
7/9/200.4480.4490.4130.42874,302,011.774300,435,326.01
7/8/200.4080.4760.4050.448132,537,335.674314,548,814.513
7/7/200.40.4250.3920.40866,261,881.278286,696,732.582
7/6/200.4170.4220.3880.490,728,484.024279,088,479.103
7/5/200.3860.4170.3610.41782,359,991.614290,673,226.161
7/4/200.3810.4290.3760.38693,508,052.004269,587,734.98
7/3/200.3470.3990.3440.3885,466,262.979265,466,579.985
7/2/200.3370.3590.3360.34735,839,630.577242,161,491.231
7/1/200.3360.3450.3330.33726,369,660.507235,142,271.794
6/30/200.3460.3460.3340.33625,975,262.161234,336,910.811
6/29/200.3330.3470.3290.34630,112,414.639241,667,074.931
6/28/200.3340.3430.3240.33331,966,422.154232,429,145.942
6/27/200.3520.3670.3230.33448,571,981.82233,014,111.124
6/26/200.3360.3620.3340.35153,892,172.929245,070,756.553
6/25/200.3440.3480.3320.33633,451,688.574234,267,955.37
6/24/200.3650.3740.3370.34445,531,636.8240,308,233.096
6/23/200.3540.3670.3490.36445,167,706.901253,976,789.22
6/22/200.3470.3630.3470.35547,760,173.51247,464,763.685
6/21/200.3490.3580.3440.34745,185,620.262227,741,633.046
6/20/200.330.360.330.34953,436,274.238228,584,981.758
6/19/200.3330.3430.3270.3343,401,782.8216,168,435.387
6/18/200.3420.3440.330.33238,544,124.855217,885,874.335
6/17/200.3430.3470.3360.34245,111,088.325224,431,041.121
6/16/200.3450.3550.340.34347,326,913.891225,130,797.414
6/15/200.3590.3590.3230.34565,115,245.313226,071,440.904
6/14/200.3620.3840.3560.35959,728,043.985235,239,315.192
6/13/200.3570.3830.3570.36469,937,203.738238,817,151.97
6/12/200.3360.3760.3310.35777,891,359.553234,035,862.076
6/11/200.3870.4020.330.33698,636,377.929220,021,761.909
6/10/200.3490.4230.3490.387149,483,286.813253,560,810.437
6/9/200.320.3490.3190.34964,458,527.581228,559,046.474
6/8/200.3230.3230.3180.31923,352,144.541209,304,735.54
6/7/200.3250.3290.3130.32328,830,772.936211,420,906.099
6/6/200.3220.3290.320.32527,036,491.663212,731,042.431
6/5/200.3270.330.3220.32229,816,684.339211,054,634.604
6/4/200.330.3330.320.32738,746,894.338214,405,186.076
6/3/200.3240.3350.3240.3347,792,135.591216,054,699.623
6/2/200.3340.3560.3140.32478,462,755.251212,365,283.446
6/1/200.3160.3350.3140.33454,471,701.289218,772,394.08
5/31/200.3370.3390.3140.31654,220,246.545206,815,756.486
5/30/200.3340.3410.3290.33754,798,638.053220,855,728.754
5/29/200.3330.3420.330.33453,565,801.612218,680,377.42
5/28/200.3360.3480.3320.33458,389,271.219218,534,825.95
5/27/200.3470.3540.330.33666,531,953.943220,134,421.798
5/26/200.3210.3590.320.34796,267,075.372227,279,759.549
5/25/200.3050.3280.3020.32254,848,613.571209,977,143.806
5/24/200.3290.3360.3050.30550,186,334.322199,201,347.396
5/23/200.3350.3410.3250.3352,660,986.876215,387,460.341
5/22/200.3250.3480.3210.33572,012,456.218218,573,535.585
5/21/200.360.3660.3120.32572,475,490.922212,164,511.031
5/20/200.3580.3820.3540.3674,722,759.54234,950,777.902
5/19/200.3710.3710.3580.35859,244,559.255233,966,366.268
5/18/200.3740.3830.3650.37181,547,755.454242,325,773.759
5/17/200.3840.3910.3740.37571,917,965.326244,553,787.209
5/16/200.3840.4090.3820.38492,974,957.126250,662,628.88
5/15/200.3420.4150.3410.384165,753,731.848250,678,924.97
5/14/200.3470.3640.3360.34169,698,798.775222,988,799.285
5/13/200.3570.3750.3440.3585,204,734.169228,779,480.288
5/12/200.3470.3810.3330.358104,778,164.348233,518,487.389
5/11/200.3970.4060.3410.346118,336,605.518226,163,346.976
5/10/200.4260.460.3530.397237,085,826.357259,365,525.457
5/9/200.3970.4880.3740.426292,006,973.984278,342,831.863
5/8/200.30.4830.2990.398366,968,032.287259,754,123.463