0x (ZRX) historical data and Live price

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

ZRX

USD

Rank42

1H 0.82 %

24H -2.50 %

7D 1.94 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/5/20	0.396	0.41	0.395	0.399	39,908,363.454	284,706,815.683
8/4/20	0.382	0.405	0.382	0.396	44,848,051.123	282,933,732.671
8/3/20	0.379	0.39	0.377	0.382	31,716,082.368	272,795,992.787
8/2/20	0.399	0.408	0.372	0.379	45,788,926.1	270,345,245.082
8/1/20	0.382	0.405	0.38	0.399	38,140,123.938	284,557,392.343
7/31/20	0.389	0.393	0.38	0.382	28,322,264.824	272,580,991.278
7/30/20	0.385	0.394	0.38	0.389	33,526,016.702	273,471,519.356
7/29/20	0.383	0.41	0.382	0.386	58,552,324.401	270,842,234.018
7/28/20	0.366	0.386	0.363	0.383	48,258,364.086	268,838,936.604
7/27/20	0.385	0.386	0.343	0.366	63,199,603.043	257,041,761.3
7/26/20	0.393	0.395	0.379	0.385	37,634,138.002	270,214,350.698
7/25/20	0.387	0.398	0.384	0.393	34,357,374.183	276,133,622.178
7/24/20	0.392	0.395	0.384	0.387	38,932,014.847	271,718,946.316
7/23/20	0.4	0.408	0.39	0.393	38,322,047.512	275,812,831.45
7/22/20	0.399	0.407	0.397	0.4	32,174,937.079	281,172,631.157
7/21/20	0.396	0.408	0.394	0.4	36,483,300.217	280,649,717.31
7/20/20	0.419	0.426	0.396	0.396	40,652,714.933	278,385,756.821
7/19/20	0.417	0.43	0.406	0.419	45,617,211.749	294,227,255.319
7/18/20	0.397	0.431	0.388	0.417	52,061,219.543	293,171,900.793
7/17/20	0.399	0.411	0.383	0.397	45,188,291.8	278,884,690.941
7/16/20	0.39	0.4	0.37	0.399	46,632,221.69	280,437,984.315
7/15/20	0.395	0.409	0.388	0.39	36,719,590.57	274,019,954.238
7/14/20	0.401	0.403	0.384	0.395	48,604,426.321	277,485,883.211
7/13/20	0.425	0.427	0.398	0.402	54,434,356.105	282,481,839.009
7/12/20	0.436	0.441	0.417	0.425	43,465,711.961	298,508,823.896
7/11/20	0.411	0.442	0.409	0.436	55,172,145.899	306,552,935.18
7/10/20	0.428	0.429	0.398	0.411	51,932,513.646	288,575,788.458
7/9/20	0.448	0.449	0.413	0.428	74,302,011.774	300,435,326.01
7/8/20	0.408	0.476	0.405	0.448	132,537,335.674	314,548,814.513
7/7/20	0.4	0.425	0.392	0.408	66,261,881.278	286,696,732.582
7/6/20	0.417	0.422	0.388	0.4	90,728,484.024	279,088,479.103
7/5/20	0.386	0.417	0.361	0.417	82,359,991.614	290,673,226.161
7/4/20	0.381	0.429	0.376	0.386	93,508,052.004	269,587,734.98
7/3/20	0.347	0.399	0.344	0.38	85,466,262.979	265,466,579.985
7/2/20	0.337	0.359	0.336	0.347	35,839,630.577	242,161,491.231
7/1/20	0.336	0.345	0.333	0.337	26,369,660.507	235,142,271.794
6/30/20	0.346	0.346	0.334	0.336	25,975,262.161	234,336,910.811
6/29/20	0.333	0.347	0.329	0.346	30,112,414.639	241,667,074.931
6/28/20	0.334	0.343	0.324	0.333	31,966,422.154	232,429,145.942
6/27/20	0.352	0.367	0.323	0.334	48,571,981.82	233,014,111.124
6/26/20	0.336	0.362	0.334	0.351	53,892,172.929	245,070,756.553
6/25/20	0.344	0.348	0.332	0.336	33,451,688.574	234,267,955.37
6/24/20	0.365	0.374	0.337	0.344	45,531,636.8	240,308,233.096
6/23/20	0.354	0.367	0.349	0.364	45,167,706.901	253,976,789.22
6/22/20	0.347	0.363	0.347	0.355	47,760,173.51	247,464,763.685
6/21/20	0.349	0.358	0.344	0.347	45,185,620.262	227,741,633.046
6/20/20	0.33	0.36	0.33	0.349	53,436,274.238	228,584,981.758
6/19/20	0.333	0.343	0.327	0.33	43,401,782.8	216,168,435.387
6/18/20	0.342	0.344	0.33	0.332	38,544,124.855	217,885,874.335
6/17/20	0.343	0.347	0.336	0.342	45,111,088.325	224,431,041.121
6/16/20	0.345	0.355	0.34	0.343	47,326,913.891	225,130,797.414
6/15/20	0.359	0.359	0.323	0.345	65,115,245.313	226,071,440.904
6/14/20	0.362	0.384	0.356	0.359	59,728,043.985	235,239,315.192
6/13/20	0.357	0.383	0.357	0.364	69,937,203.738	238,817,151.97
6/12/20	0.336	0.376	0.331	0.357	77,891,359.553	234,035,862.076
6/11/20	0.387	0.402	0.33	0.336	98,636,377.929	220,021,761.909
6/10/20	0.349	0.423	0.349	0.387	149,483,286.813	253,560,810.437
6/9/20	0.32	0.349	0.319	0.349	64,458,527.581	228,559,046.474
6/8/20	0.323	0.323	0.318	0.319	23,352,144.541	209,304,735.54
6/7/20	0.325	0.329	0.313	0.323	28,830,772.936	211,420,906.099
6/6/20	0.322	0.329	0.32	0.325	27,036,491.663	212,731,042.431
6/5/20	0.327	0.33	0.322	0.322	29,816,684.339	211,054,634.604
6/4/20	0.33	0.333	0.32	0.327	38,746,894.338	214,405,186.076
6/3/20	0.324	0.335	0.324	0.33	47,792,135.591	216,054,699.623
6/2/20	0.334	0.356	0.314	0.324	78,462,755.251	212,365,283.446
6/1/20	0.316	0.335	0.314	0.334	54,471,701.289	218,772,394.08
5/31/20	0.337	0.339	0.314	0.316	54,220,246.545	206,815,756.486
5/30/20	0.334	0.341	0.329	0.337	54,798,638.053	220,855,728.754
5/29/20	0.333	0.342	0.33	0.334	53,565,801.612	218,680,377.42
5/28/20	0.336	0.348	0.332	0.334	58,389,271.219	218,534,825.95
5/27/20	0.347	0.354	0.33	0.336	66,531,953.943	220,134,421.798
5/26/20	0.321	0.359	0.32	0.347	96,267,075.372	227,279,759.549
5/25/20	0.305	0.328	0.302	0.322	54,848,613.571	209,977,143.806
5/24/20	0.329	0.336	0.305	0.305	50,186,334.322	199,201,347.396
5/23/20	0.335	0.341	0.325	0.33	52,660,986.876	215,387,460.341
5/22/20	0.325	0.348	0.321	0.335	72,012,456.218	218,573,535.585
5/21/20	0.36	0.366	0.312	0.325	72,475,490.922	212,164,511.031
5/20/20	0.358	0.382	0.354	0.36	74,722,759.54	234,950,777.902
5/19/20	0.371	0.371	0.358	0.358	59,244,559.255	233,966,366.268
5/18/20	0.374	0.383	0.365	0.371	81,547,755.454	242,325,773.759
5/17/20	0.384	0.391	0.374	0.375	71,917,965.326	244,553,787.209
5/16/20	0.384	0.409	0.382	0.384	92,974,957.126	250,662,628.88
5/15/20	0.342	0.415	0.341	0.384	165,753,731.848	250,678,924.97
5/14/20	0.347	0.364	0.336	0.341	69,698,798.775	222,988,799.285
5/13/20	0.357	0.375	0.344	0.35	85,204,734.169	228,779,480.288
5/12/20	0.347	0.381	0.333	0.358	104,778,164.348	233,518,487.389
5/11/20	0.397	0.406	0.341	0.346	118,336,605.518	226,163,346.976
5/10/20	0.426	0.46	0.353	0.397	237,085,826.357	259,365,525.457
5/9/20	0.397	0.488	0.374	0.426	292,006,973.984	278,342,831.863
5/8/20	0.3	0.483	0.299	0.398	366,968,032.287	259,754,123.463

Similar Coins