logo
Image of ZRX
ZRX0x
$0.1229
2.12%
1D

0x (ZRX) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 30, 2026Oct 1, 2026$0.1193$0.1261$0.1187$0.1221$5.12M$103.01M
Sep 29, 2026Sep 30, 2026$0.1224$0.1241$0.1176$0.1193$6.11M$102.46M
Sep 28, 2026Sep 29, 2026$0.1256$0.1261$0.1190$0.1224$5.34M$103.50M
Sep 27, 2026Sep 28, 2026$0.1278$0.1285$0.1245$0.1255$4.39M$107.33M
Sep 26, 2026Sep 27, 2026$0.1252$0.1298$0.1248$0.1277$5.43M$107.98M
Sep 25, 2026Sep 26, 2026$0.1210$0.1254$0.1197$0.1250$5.96M$104.14M
Sep 24, 2026Sep 25, 2026$0.1174$0.1232$0.1158$0.1209$6.13M$101.24M
Sep 23, 2026Sep 24, 2026$0.1224$0.1270$0.1161$0.1172$6.64M$103.76M
Sep 22, 2026Sep 23, 2026$0.1191$0.1230$0.1166$0.1222$6.35M$101.73M
Sep 21, 2026Sep 22, 2026$0.1151$0.1198$0.1140$0.1191$5.16M$99.55M
Sep 20, 2026Sep 21, 2026$0.1169$0.1186$0.1133$0.1151$5.68M$97.90M
Sep 19, 2026Sep 20, 2026$0.1153$0.1194$0.1140$0.1170$5.95M$98.63M
Sep 18, 2026Sep 19, 2026$0.1069$0.1157$0.1065$0.1153$5.04M$95.56M
Sep 17, 2026Sep 18, 2026$0.1075$0.1093$0.1061$0.1069$5.19M$90.83M
Sep 16, 2026Sep 17, 2026$0.1088$0.1108$0.1043$0.1075$6.45M$90.86M
Sep 15, 2026Sep 16, 2026$0.1122$0.1143$0.1075$0.1088$6.92M$93.89M
Sep 14, 2026Sep 15, 2026$0.1108$0.1150$0.1092$0.1122$10.56M$94.97M
Sep 13, 2026Sep 14, 2026$0.1098$0.1195$0.1085$0.1108$19.65M$96.38M
Sep 12, 2026Sep 13, 2026$0.1006$0.1109$0.1002$0.1095$9.75M$90.30M
Sep 11, 2026Sep 12, 2026$0.09940$0.1038$0.09918$0.1006$6.09M$85.45M
Sep 10, 2026Sep 11, 2026$0.1045$0.1055$0.09823$0.09940$12.94M$86.35M
Sep 9, 2026Sep 10, 2026$0.09989$0.1099$0.09989$0.1045$16.13M$90.14M
Sep 8, 2026Sep 9, 2026$0.1038$0.1043$0.09817$0.09989$4.59M$86.12M
Sep 7, 2026Sep 8, 2026$0.1063$0.1063$0.1030$0.1037$4.44M$88.38M
Sep 6, 2026Sep 7, 2026$0.1050$0.1067$0.1045$0.1063$4.66M$89.62M
Sep 5, 2026Sep 6, 2026$0.1032$0.1055$0.1030$0.1050$5.78M$88.50M
Sep 4, 2026Sep 5, 2026$0.1007$0.1045$0.1001$0.1030$5.90M$86.73M
Sep 3, 2026Sep 4, 2026$0.09630$0.1014$0.09605$0.1007$5.15M$83.95M
Sep 2, 2026Sep 3, 2026$0.09563$0.09893$0.09499$0.09609$6.86M$82.12M
Sep 1, 2026Sep 2, 2026$0.09523$0.1005$0.09400$0.09563$5.61M$81.84M

Get a full overview of the 0x price history with our historical price data page. Access the entire 0x value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the 0x price, as well as historical ZRX trading volume and market capitalization.

Track 0x's history in its entirety, ranging from the 0x starting price to the most recent ZRX price data. Our ZRX price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app