0x (ZRX) historical data and Live price

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

ZRX

USD

Rank54

1H -0.49 %

24H 0.47 %

7D -2.90 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/27/20	0.356	0.371	0.355	0.361	54,032,641.914	268,489,310.46
10/25/20	0.379	0.381	0.366	0.367	39,481,999.428	272,802,710.738
10/24/20	0.375	0.383	0.372	0.379	38,999,213.361	282,281,004.297
10/23/20	0.382	0.386	0.372	0.375	53,023,691.6	278,850,992.689
10/22/20	0.376	0.389	0.376	0.382	48,915,133.135	283,794,537.973
10/21/20	0.364	0.384	0.363	0.376	51,828,219.245	279,688,697.568
10/20/20	0.388	0.389	0.356	0.364	59,687,485.378	270,606,521.619
10/19/20	0.389	0.397	0.385	0.388	43,031,088.538	288,630,652.005
10/18/20	0.384	0.394	0.384	0.389	41,426,023.663	289,371,297.822
10/17/20	0.391	0.393	0.376	0.384	55,118,740.419	285,521,238.835
10/16/20	0.397	0.407	0.384	0.391	63,282,807.585	290,796,601.985
10/15/20	0.387	0.397	0.368	0.397	40,374,617.471	294,984,190.676
10/14/20	0.418	0.432	0.376	0.388	61,765,634.529	288,128,636.84
10/13/20	0.396	0.426	0.392	0.417	48,262,270.05	310,231,623.699
10/12/20	0.39	0.409	0.381	0.396	36,453,161.689	294,411,422.188
10/11/20	0.395	0.398	0.387	0.391	30,247,567.988	290,568,396.646
10/10/20	0.39	0.407	0.39	0.395	34,852,142.864	293,822,219.524
10/9/20	0.367	0.395	0.363	0.39	35,377,720.088	290,122,277.477
10/8/20	0.358	0.373	0.34	0.367	32,704,959.279	272,960,131.151
10/7/20	0.353	0.359	0.338	0.358	35,997,538.375	266,033,706.254
10/6/20	0.378	0.379	0.351	0.353	32,863,225.486	262,338,127.488
10/5/20	0.377	0.382	0.372	0.378	27,831,636.481	280,838,754.851
10/4/20	0.378	0.382	0.367	0.377	29,554,202.081	280,157,572.596
10/3/20	0.39	0.394	0.377	0.378	29,500,585.806	280,596,057.708
10/2/20	0.399	0.4	0.36	0.39	49,759,906.7	289,950,606.391
10/1/20	0.409	0.429	0.391	0.399	44,694,620.19	296,812,077.054
9/29/20	0.412	0.418	0.387	0.407	47,660,290.236	302,704,746.614
9/28/20	0.396	0.441	0.395	0.415	65,121,751.167	308,733,957.775
9/27/20	0.391	0.405	0.376	0.396	44,653,780.36	294,434,537.382
9/26/20	0.407	0.412	0.387	0.392	39,899,389.216	291,710,514.964
9/25/20	0.381	0.413	0.372	0.404	45,846,075.686	299,328,118.226
9/24/20	0.344	0.387	0.339	0.383	41,541,174.134	283,474,121.821
9/23/20	0.38	0.389	0.341	0.344	38,821,792.511	254,484,570.04
9/22/20	0.37	0.39	0.352	0.38	36,870,110.136	281,125,231.863
9/21/20	0.398	0.408	0.353	0.37	54,486,364.762	273,678,835.915
9/20/20	0.432	0.432	0.389	0.398	37,446,740.481	294,338,997.271
9/19/20	0.418	0.432	0.406	0.428	36,649,789.354	317,010,615.26
9/18/20	0.442	0.444	0.413	0.419	40,827,292.524	309,968,530.619
9/17/20	0.43	0.453	0.429	0.442	42,502,237.589	318,507,095.068
9/16/20	0.452	0.452	0.428	0.43	45,320,855.823	309,508,128.794
9/15/20	0.474	0.48	0.448	0.452	44,141,801.37	325,502,909.374
9/14/20	0.487	0.494	0.472	0.474	46,796,278.115	341,316,411.647
9/13/20	0.516	0.517	0.471	0.487	54,355,301.682	350,607,389.898
9/12/20	0.529	0.536	0.509	0.516	59,300,894.387	371,406,195.367
9/11/20	0.472	0.532	0.471	0.528	93,117,925.734	380,171,152.397
9/10/20	0.458	0.5	0.456	0.472	47,342,555.428	339,639,128.63
9/9/20	0.433	0.473	0.423	0.459	40,246,787.646	330,243,429.345
9/8/20	0.458	0.462	0.42	0.433	46,864,064.986	311,811,043.297
9/7/20	0.462	0.481	0.422	0.459	68,562,499.692	330,299,287.637
9/6/20	0.43	0.469	0.413	0.462	76,495,234.114	332,587,644.355
9/5/20	0.515	0.521	0.41	0.43	96,568,978.558	309,589,143.859
9/4/20	0.451	0.521	0.431	0.516	129,203,086.335	371,962,044.309
9/3/20	0.557	0.571	0.451	0.452	107,164,675.271	325,261,545.78
9/2/20	0.604	0.606	0.522	0.556	113,274,595.279	400,632,532.714
9/1/20	0.615	0.629	0.604	0.605	138,340,242.958	435,341,605.971
8/31/20	0.638	0.64	0.613	0.616	100,420,078.72	443,229,606.132
8/30/20	0.646	0.654	0.631	0.638	79,711,864.019	459,354,300.071
8/29/20	0.638	0.664	0.625	0.648	102,740,803.992	466,615,243.449
8/28/20	0.606	0.644	0.597	0.635	102,938,988.76	457,525,520.43
8/27/20	0.662	0.677	0.592	0.606	132,263,904.812	436,708,255.193
8/26/20	0.652	0.691	0.621	0.662	162,338,132.759	476,883,084.266
8/25/20	0.732	0.732	0.61	0.652	156,475,659.677	469,214,388.17
8/24/20	0.724	0.753	0.701	0.731	119,033,687.721	526,201,446.222
8/23/20	0.727	0.796	0.691	0.723	154,269,831.831	520,743,663.127
8/22/20	0.691	0.84	0.641	0.73	371,284,576.536	525,929,963.061
8/21/20	0.613	0.949	0.612	0.688	905,217,943.249	495,450,522.14
8/20/20	0.515	0.674	0.507	0.614	173,870,008.787	439,824,556.226
8/19/20	0.569	0.59	0.5	0.515	103,985,540.586	368,839,822.061
8/18/20	0.561	0.608	0.541	0.568	114,627,323.187	406,731,757.354
8/17/20	0.597	0.619	0.549	0.561	133,449,768.622	401,603,266.077
8/16/20	0.499	0.606	0.485	0.597	193,117,476.46	427,441,689.868
8/15/20	0.535	0.552	0.495	0.499	183,824,192.224	357,526,526.538
8/14/20	0.456	0.543	0.451	0.534	166,964,812.425	382,373,581.101
8/13/20	0.465	0.478	0.43	0.456	82,398,314.319	326,542,805.914
8/12/20	0.443	0.47	0.41	0.465	79,705,119.62	332,722,908.492
8/11/20	0.48	0.481	0.426	0.442	131,283,359.958	316,744,295.727
8/10/20	0.438	0.498	0.418	0.48	115,105,426.606	343,693,327.484
8/9/20	0.42	0.447	0.417	0.438	66,755,463.189	312,605,777.931
8/8/20	0.394	0.425	0.392	0.419	49,879,817.976	298,981,848.226
8/7/20	0.412	0.428	0.385	0.394	92,058,405.956	281,451,840.631
8/6/20	0.398	0.414	0.387	0.413	45,073,909.175	294,736,461.009
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

Similar Coins