0x Protocol (ZRX) historical data and Live price

0x Protocol

ZRX

$ 0.519531 + 0.463 %

0.00000805 BTC

MARKET CAP
440.3 M

24H VOLUME
24.037 M

CIRC.SUPPLY
847.496 M

MAX SUPPLY
1 B

ZRX

USD

Rank157

1H -0.19 %

24H 0.46 %

7D 2.93 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.559	0.568	0.511	0.517	33,149,039.04	438,313,634.53
4/23/24	0.571	0.573	0.553	0.559	27,911,726.11	473,448,206.54
4/22/24	0.55	0.576	0.546	0.571	30,696,258.04	483,752,882.82
4/21/24	0.552	0.568	0.538	0.55	41,746,179.89	466,316,223.19
4/20/24	0.521	0.556	0.513	0.552	42,531,441.57	467,520,229.37
4/19/24	0.506	0.54	0.468	0.521	52,425,001.71	441,553,479.84
4/18/24	0.488	0.511	0.472	0.506	29,136,015.49	428,624,760.15
4/17/24	0.493	0.508	0.467	0.488	34,695,914.62	413,304,291.34
4/16/24	0.483	0.497	0.461	0.493	30,596,211.34	417,952,666.83
4/15/24	0.502	0.528	0.466	0.483	44,876,263.45	408,997,171.81
4/14/24	0.469	0.508	0.445	0.502	56,200,668.33	425,367,642.46
4/13/24	0.545	0.549	0.418	0.469	78,601,441.19	397,628,278.05
4/12/24	0.64	0.645	0.499	0.545	75,515,683.1	461,776,527.63
4/11/24	0.662	0.663	0.636	0.64	36,200,629.39	542,422,926.13
4/10/24	0.681	0.684	0.634	0.662	51,123,963.74	561,115,930.85
4/9/24	0.735	0.759	0.673	0.681	143,877,095.45	577,460,934.2
4/8/24	0.691	0.759	0.679	0.735	169,988,691.7	622,839,712.95
4/7/24	0.666	0.706	0.661	0.691	83,995,197.57	585,645,572.22
4/6/24	0.654	0.671	0.647	0.666	45,338,786.04	564,577,022.63
4/5/24	0.674	0.674	0.637	0.654	42,401,625.03	554,342,232.17
4/4/24	0.645	0.683	0.629	0.674	60,981,288.98	571,475,756.46
4/3/24	0.653	0.674	0.62	0.645	85,045,795.1	546,288,272.65
4/2/24	0.709	0.728	0.648	0.653	125,407,422.36	553,388,916.01
4/1/24	0.76	0.76	0.687	0.709	123,829,716.12	600,787,229.05
3/31/24	0.776	0.786	0.736	0.76	198,718,231.49	644,182,331.26
3/30/24	0.861	0.862	0.735	0.776	301,022,625.67	657,966,804.08
3/29/24	1.047	1.066	0.855	0.861	304,790,617.92	730,030,246.7
3/28/24	1.069	1.108	1.02	1.047	75,005,991.85	887,472,098.91
3/27/24	1.044	1.147	1.034	1.069	173,221,344.49	905,876,009.43
3/26/24	1.004	1.09	1	1.044	140,188,210.3	885,182,483.69
3/25/24	0.92	1.048	0.906	1.004	185,811,328.8	850,924,724.57
3/24/24	0.853	0.926	0.839	0.92	101,529,724.47	780,119,772.86
3/23/24	0.876	0.878	0.853	0.853	58,312,108.73	722,918,523.84
3/22/24	0.872	0.974	0.847	0.876	247,639,708.07	742,506,527.99
3/21/24	1.205	1.235	0.85	0.872	498,641,454.24	739,394,156.73
3/20/24	1.14	1.286	1.115	1.205	206,399,705.89	1,021,451,049.73
3/19/24	1.182	1.247	1.091	1.14	201,180,295.57	966,459,000.06
3/18/24	1.308	1.328	1.146	1.183	161,374,478.41	1,002,134,548.21
3/17/24	1.356	1.434	1.286	1.308	302,699,636.15	1,108,705,652.27
3/16/24	1.326	1.391	1.07	1.356	510,162,337.08	1,149,434,314.05
3/15/24	1.341	1.387	1.188	1.326	466,790,182.14	1,123,618,568.13
3/14/24	1.09	1.432	1.036	1.341	683,495,275.56	1,136,095,411.58
3/13/24	0.938	1.09	0.915	1.09	233,836,751.06	924,101,660.43
3/12/24	0.824	1.057	0.808	0.938	613,846,369.51	795,216,399.65
3/11/24	0.798	1.069	0.779	0.824	605,128,638.82	698,358,454.83
3/10/24	0.577	0.815	0.569	0.798	614,320,342.21	676,535,410.05
3/9/24	0.558	0.606	0.541	0.577	70,917,789.61	489,134,193.02
3/8/24	0.516	0.58	0.503	0.558	118,327,111.81	472,848,913.12
3/7/24	0.53	0.57	0.501	0.516	174,567,913	437,449,949.85
3/6/24	0.406	0.531	0.391	0.53	269,106,768.59	449,298,471.49
3/5/24	0.441	0.463	0.368	0.406	104,230,480.04	344,130,493.41
3/4/24	0.42	0.451	0.415	0.441	70,328,762.3	373,382,728.45
3/3/24	0.432	0.432	0.396	0.42	32,294,077.08	355,640,994.51
3/2/24	0.408	0.436	0.408	0.432	39,941,012.78	365,966,512.72
3/1/24	0.381	0.408	0.381	0.408	38,304,454.64	346,031,204.43
2/29/24	0.369	0.392	0.366	0.381	54,286,495.01	322,549,687.14
2/28/24	0.38	0.396	0.343	0.369	48,994,646.83	312,800,845.11
2/27/24	0.373	0.381	0.37	0.38	23,034,278.93	321,969,794.5
2/26/24	0.371	0.379	0.353	0.373	39,604,805.68	315,727,040.97
2/25/24	0.362	0.371	0.355	0.371	18,633,843.13	314,242,410.37
2/24/24	0.351	0.376	0.344	0.362	27,049,257.42	306,613,565.68
2/23/24	0.352	0.362	0.344	0.351	28,372,690.18	297,578,297.68
2/22/24	0.352	0.362	0.342	0.352	20,971,143.24	298,678,927.14
2/21/24	0.368	0.369	0.334	0.352	30,654,913.83	297,897,918.69
2/20/24	0.365	0.373	0.348	0.368	40,542,169.77	311,897,490.65
2/19/24	0.355	0.367	0.353	0.365	25,284,552.62	309,213,548.28
2/18/24	0.343	0.357	0.34	0.355	23,806,917.27	300,481,730.89
2/17/24	0.344	0.348	0.33	0.343	20,308,925.94	290,566,835.38
2/16/24	0.341	0.351	0.336	0.344	25,323,581.57	291,167,580.55
2/15/24	0.333	0.343	0.331	0.341	29,298,335.95	288,818,154.47
2/14/24	0.326	0.336	0.322	0.333	16,073,412.61	281,886,127.92
2/13/24	0.329	0.33	0.318	0.326	16,351,159.98	275,910,551.21
2/12/24	0.319	0.329	0.313	0.329	15,446,589.5	278,469,853.84
2/11/24	0.319	0.327	0.317	0.319	16,290,718.15	270,545,815.99
2/10/24	0.323	0.325	0.317	0.319	10,367,895.98	270,271,067.51
2/9/24	0.316	0.325	0.316	0.323	15,588,979.57	274,085,523.68
2/8/24	0.319	0.32	0.314	0.316	11,600,301.11	267,495,434.19
2/7/24	0.316	0.321	0.31	0.319	10,073,889.33	270,647,487.75
2/6/24	0.313	0.316	0.311	0.316	8,351,112.51	267,598,345.66
2/5/24	0.312	0.315	0.305	0.313	9,838,423.38	265,248,484.73
2/4/24	0.317	0.318	0.311	0.312	9,268,257.23	264,093,785.8
2/3/24	0.322	0.325	0.316	0.317	9,616,373.52	269,053,223.29
2/2/24	0.32	0.324	0.317	0.322	13,915,883.02	273,225,217.29
2/1/24	0.316	0.32	0.309	0.32	18,160,525.43	271,100,238.72
1/31/24	0.331	0.34	0.315	0.316	34,296,394.75	268,106,473.66
1/30/24	0.347	0.347	0.33	0.331	41,020,093.86	280,856,500.22
1/29/24	0.347	0.349	0.335	0.347	51,744,581.76	293,902,359.56
1/28/24	0.386	0.405	0.347	0.347	146,938,156.6	294,400,326.18
1/27/24	0.35	0.408	0.342	0.386	184,497,630.44	326,836,721.51
1/26/24	0.303	0.378	0.3	0.349	125,320,451.22	296,152,956.54

Similar Coins