0x ZRX

$1.15
Market Cap $ 604.691 MM
24h Volume $ 18.967 MM
Chg. 24h: 16.41%
Algo. score 3.9/5  (#42)
Show Quick Stats

0x historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Tue, April 24th 2018 $1.00 $1.17 $1.00 $1.15 $1,267,508
Mon, April 23rd 2018 $0.9996 $1.06 $0.9701 $1.00 $843,591
Sun, April 22nd 2018 $0.9340 $1.05 $0.9108 $0.9989 $445,669
Sat, April 21st 2018 $0.9941 $1.00 $0.8484 $0.9345 $787,294
Fri, April 20th 2018 $0.9116 $0.9992 $0.9078 $0.9941 $752,887
Thu, April 19th 2018 $0.9339 $0.9431 $0.8913 $0.9125 $566,417
Wed, April 18th 2018 $0.8465 $0.9332 $0.8349 $0.9332 $661,665
Tue, April 17th 2018 $0.7482 $0.8894 $0.7347 $0.8457 $816,422
Mon, April 16th 2018 $0.7984 $0.8180 $0.7232 $0.7482 $737,600
Sun, April 15th 2018 $0.7428 $0.8100 $0.7428 $0.7985 $639,961
Sat, April 14th 2018 $0.6911 $0.8104 $0.6745 $0.7425 $570,029
Fri, April 13th 2018 $0.6939 $0.7380 $0.6645 $0.6911 $799,366
Thu, April 12th 2018 $0.5986 $0.7025 $0.5825 $0.6939 $731,200
Wed, April 11th 2018 $0.5660 $0.6423 $0.5618 $0.5989 $709,337
Tue, April 10th 2018 $0.5581 $0.5867 $0.5392 $0.5665 $265,364
Mon, April 9th 2018 $0.5797 $0.6171 $0.5320 $0.5586 $354,823
Sun, April 8th 2018 $0.5538 $0.5977 $0.5454 $0.5797 $288,701
Sat, April 7th 2018 $0.5360 $0.5761 $0.5236 $0.5562 $235,469
Fri, April 6th 2018 $0.5511 $0.5699 $0.5059 $0.5360 $302,041
Thu, April 5th 2018 $0.5391 $0.7012 $0.5034 $0.5511 $1,538,076
Wed, April 4th 2018 $0.5983 $0.6062 $0.5133 $0.5391 $336,386
Tue, April 3rd 2018 $0.5414 $0.6386 $0.5272 $0.5983 $515,015
Mon, April 2nd 2018 $0.5231 $0.5561 $0.5084 $0.5407 $215,411
Sun, April 1st 2018 $0.5546 $0.5849 $0.4781 $0.5186 $353,050
Sat, March 31st 2018 $0.5307 $0.5741 $0.5111 $0.5567 $360,784
Fri, March 30th 2018 $0.5349 $0.5453 $0.4781 $0.5307 $440,852
Thu, March 29th 2018 $0.6397 $0.6623 $0.5094 $0.5349 $591,704
Wed, March 28th 2018 $0.6382 $0.6592 $0.5912 $0.6397 $545,261
Tue, March 27th 2018 $0.6523 $0.7729 $0.5705 $0.6382 $1,310,393
Mon, March 26th 2018 $0.6130 $0.7477 $0.5057 $0.6528 $1,360,549
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1