0x (ZRX) historical data and Live price

0x

ZRX

$ 0.910665 + 8.685 %

0.00002395 BTC

MARKET CAP
769.823 M

24H VOLUME
121.401 M

CIRC.SUPPLY
845.342 M

MAX SUPPLY
1 B

ZRX

USD

Rank88

1H 1.87 %

24H 8.68 %

7D 26.45 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/21	0.857	0.874	0.826	0.868	79,491,444.69	734,157,956.39
8/3/21	0.817	0.859	0.777	0.858	75,916,894.64	725,381,913.97
8/2/21	0.782	0.824	0.757	0.817	60,374,514.36	690,756,097.85
8/1/21	0.817	0.844	0.775	0.783	74,044,520.52	662,203,849.29
7/31/21	0.78	0.857	0.766	0.818	140,330,704.54	691,828,986.45
7/30/21	0.757	0.78	0.719	0.78	60,514,494.65	659,064,821.38
7/29/21	0.707	0.777	0.69	0.754	82,732,708.74	637,276,155.74
7/28/21	0.71	0.725	0.691	0.706	52,486,235.55	596,598,826.42
7/27/21	0.676	0.756	0.657	0.71	77,814,423.02	600,300,103.47
7/26/21	0.66	0.725	0.656	0.677	69,572,420.48	572,320,429.86
7/25/21	0.658	0.661	0.632	0.658	34,660,066.75	556,358,169.44
7/24/21	0.65	0.677	0.644	0.659	42,874,565.15	556,793,585.8
7/23/21	0.642	0.652	0.607	0.65	39,312,268.53	549,532,840.97
7/22/21	0.635	0.642	0.612	0.642	50,524,089.68	542,554,629.62
7/21/21	0.548	0.657	0.532	0.632	71,922,745.09	533,908,729.96
7/20/21	0.585	0.595	0.526	0.548	46,819,861.23	463,270,180.35
7/19/21	0.624	0.628	0.578	0.582	39,354,997.13	492,366,802.46
7/18/21	0.627	0.654	0.613	0.624	33,331,553.4	527,861,360.17
7/17/21	0.619	0.631	0.599	0.627	36,837,839.64	529,717,119.86
7/16/21	0.671	0.677	0.614	0.619	48,226,734.59	523,032,088.35
7/15/21	0.717	0.722	0.654	0.668	45,669,696.84	564,652,598.25
6/13/21	0.852	0.9	0.811	0.897	72,478,126.11	758,071,725.91
6/12/21	0.864	0.891	0.805	0.851	67,316,703.02	719,438,776.86
6/11/21	0.932	0.949	0.853	0.864	60,248,503.55	730,058,850.45
6/10/21	0.966	0.983	0.914	0.932	66,980,060.35	788,162,995.04
6/9/21	0.956	0.981	0.926	0.965	118,768,928.87	812,187,267.88
6/7/21	1.061	1.084	0.948	0.953	62,952,897.82	801,996,521.66
6/6/21	1.042	1.078	1.032	1.059	55,549,721.52	891,528,985.19
6/5/21	1.069	1.141	1.011	1.042	73,545,649.03	877,693,437.56
6/4/21	1.191	1.191	1.023	1.069	94,000,639.84	900,052,826.74
6/3/21	1.147	1.233	1.096	1.191	125,226,623.67	1,002,895,096.91
6/2/21	1.026	1.221	1.02	1.147	248,197,865.7	965,867,727.64
6/1/21	1.021	1.052	0.985	1.026	96,968,083.16	864,010,137.84
5/31/21	0.937	1.022	0.89	1.021	75,219,351.62	859,604,394.42
5/30/21	0.9	0.989	0.846	0.937	73,058,647.08	788,950,306.1
5/29/21	0.965	1.007	0.845	0.9	82,856,681.2	757,468,934.67
5/28/21	1.099	1.124	0.928	0.966	115,967,934.93	813,574,043.24
5/27/21	1.151	1.187	1.026	1.096	107,313,324.12	922,654,320.36
5/26/21	0.978	1.15	0.968	1.15	125,137,453.23	968,125,689.81
5/25/21	0.987	1.026	0.889	0.977	114,996,914.23	821,962,134.01
5/24/21	0.799	0.995	0.786	0.985	139,800,143.22	828,663,531.34
5/23/21	0.961	0.987	0.628	0.804	151,238,883.82	676,569,309.22
5/22/21	1.043	1.051	0.892	0.958	124,662,830.29	806,459,408.96
5/21/21	1.159	1.224	0.898	1.04	205,463,122.71	875,552,444.2
4/23/21	1.494	1.542	1.251	1.472	277,710,444.55	1,150,168,440.5
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

Similar Coins