0x (ZRX) historical data and Live price

0x

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
Rank88
1H 1.87 %
24H 8.68 %
7D 26.45 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/210.8570.8740.8260.86879,491,444.69734,157,956.39
8/3/210.8170.8590.7770.85875,916,894.64725,381,913.97
8/2/210.7820.8240.7570.81760,374,514.36690,756,097.85
8/1/210.8170.8440.7750.78374,044,520.52662,203,849.29
7/31/210.780.8570.7660.818140,330,704.54691,828,986.45
7/30/210.7570.780.7190.7860,514,494.65659,064,821.38
7/29/210.7070.7770.690.75482,732,708.74637,276,155.74
7/28/210.710.7250.6910.70652,486,235.55596,598,826.42
7/27/210.6760.7560.6570.7177,814,423.02600,300,103.47
7/26/210.660.7250.6560.67769,572,420.48572,320,429.86
7/25/210.6580.6610.6320.65834,660,066.75556,358,169.44
7/24/210.650.6770.6440.65942,874,565.15556,793,585.8
7/23/210.6420.6520.6070.6539,312,268.53549,532,840.97
7/22/210.6350.6420.6120.64250,524,089.68542,554,629.62
7/21/210.5480.6570.5320.63271,922,745.09533,908,729.96
7/20/210.5850.5950.5260.54846,819,861.23463,270,180.35
7/19/210.6240.6280.5780.58239,354,997.13492,366,802.46
7/18/210.6270.6540.6130.62433,331,553.4527,861,360.17
7/17/210.6190.6310.5990.62736,837,839.64529,717,119.86
7/16/210.6710.6770.6140.61948,226,734.59523,032,088.35
7/15/210.7170.7220.6540.66845,669,696.84564,652,598.25
6/13/210.8520.90.8110.89772,478,126.11758,071,725.91
6/12/210.8640.8910.8050.85167,316,703.02719,438,776.86
6/11/210.9320.9490.8530.86460,248,503.55730,058,850.45
6/10/210.9660.9830.9140.93266,980,060.35788,162,995.04
6/9/210.9560.9810.9260.965118,768,928.87812,187,267.88
6/7/211.0611.0840.9480.95362,952,897.82801,996,521.66
6/6/211.0421.0781.0321.05955,549,721.52891,528,985.19
6/5/211.0691.1411.0111.04273,545,649.03877,693,437.56
6/4/211.1911.1911.0231.06994,000,639.84900,052,826.74
6/3/211.1471.2331.0961.191125,226,623.671,002,895,096.91
6/2/211.0261.2211.021.147248,197,865.7965,867,727.64
6/1/211.0211.0520.9851.02696,968,083.16864,010,137.84
5/31/210.9371.0220.891.02175,219,351.62859,604,394.42
5/30/210.90.9890.8460.93773,058,647.08788,950,306.1
5/29/210.9651.0070.8450.982,856,681.2757,468,934.67
5/28/211.0991.1240.9280.966115,967,934.93813,574,043.24
5/27/211.1511.1871.0261.096107,313,324.12922,654,320.36
5/26/210.9781.150.9681.15125,137,453.23968,125,689.81
5/25/210.9871.0260.8890.977114,996,914.23821,962,134.01
5/24/210.7990.9950.7860.985139,800,143.22828,663,531.34
5/23/210.9610.9870.6280.804151,238,883.82676,569,309.22
5/22/211.0431.0510.8920.958124,662,830.29806,459,408.96
5/21/211.1591.2240.8981.04205,463,122.71875,552,444.2
4/23/211.4941.5421.2511.472277,710,444.551,150,168,440.5
3/19/211.5241.6531.471.565294,587,936.171,190,315,725.3
2/17/211.5861.5981.4241.561348,196,329.771,171,219,644.2
2/16/211.611.6991.5131.586305,494,975.261,189,811,542.88
2/15/211.81.8091.451.611384,502,851.251,208,451,179.91
2/14/211.8842.0021.6871.801492,231,583.041,351,007,060.76
2/13/211.8041.9241.6651.884478,092,748.411,413,300,969.02
2/12/211.762.0061.7251.805762,009,464.951,354,512,085.86
2/11/211.5031.8051.4651.76679,820,825.41,320,232,662.69
2/10/211.5141.631.3881.507490,370,002.661,130,740,937.42
2/9/211.4711.5751.4321.515447,578,099.831,136,815,951.45
2/8/211.4091.6571.4091.471726,459,382.721,103,903,520.75
2/7/211.4411.4921.2631.409532,870,680.711,057,307,105.79
2/6/211.5891.6541.3541.4381,053,050,245.621,079,110,648.12
2/5/211.0341.961.0021.5983,091,929,098.481,198,670,869.89
2/4/210.7641.1110.7231.029863,026,128.24772,140,985.17
2/3/210.6830.7670.6720.764153,056,045.63572,867,184.77
2/2/210.6840.6910.6590.683103,635,748.93512,488,014.67
2/1/210.7010.7060.6440.683141,168,214.54512,384,099.02
1/31/210.6530.780.6290.7425,603,439.23525,172,343.09
1/30/210.6010.6540.5770.653128,791,104.92489,663,589.39
1/29/210.6210.6210.5760.601177,241,169.94450,545,354.1
1/28/210.5870.6270.580.599210,487,728.624449,592,033.228
1/27/210.5430.5990.5130.588214,540,957.693440,892,455.528
1/26/210.5220.5510.4990.54490,594,944.779407,769,264.227
1/25/210.5480.5630.5160.52286,881,342.195391,531,080.901
1/24/210.5640.5750.5250.548118,907,865.741411,242,796.779
1/23/210.5110.5760.4990.565108,237,697.184423,563,260.285
1/22/210.4650.5340.4360.511102,373,166.002383,444,692.015
1/21/210.5580.560.4610.46595,804,771.628348,706,077.677
1/20/210.5440.560.5010.558114,679,862.442418,622,770.574
1/19/210.5840.5990.5420.547111,601,234.329410,116,699.577
1/18/210.5940.6260.5690.584128,076,964.642438,110,767.938
1/17/210.5280.6290.5150.594206,142,591.147445,765,103.409
1/16/210.5150.5620.5070.528134,222,601.047396,031,965.652
1/15/210.5010.5540.4650.515152,090,647.721385,956,754.626
1/14/210.5060.5210.4820.5109,778,122.216375,017,689.98
1/13/210.4260.5380.4260.506211,239,748.681379,714,891.705
1/12/210.4360.460.4110.42786,290,837.834319,904,140.936
1/11/210.5290.5290.3840.437143,517,280.269327,449,242.772
1/10/210.5470.5830.4640.529226,751,769.091396,929,922.672
1/9/210.440.6140.4270.547328,941,084.513409,926,456.609
1/8/210.440.460.4040.44103,864,377.413329,803,808.271
1/7/210.4610.4890.4350.44152,793,890.855329,828,244.428
1/6/210.4460.4960.4340.461176,552,071.276345,459,816.307
1/5/210.3940.4550.3840.446132,857,011.027334,216,755.068