logo
Image of ZRX
ZRX0x
$0.1134
-2.97%
1D

0x (ZRX) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
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
Aug 31, 2026Sep 1, 2026$0.09340$0.09697$0.09340$0.09523$5.18M$81.36M
Aug 30, 2026Aug 31, 2026$0.09624$0.09897$0.09279$0.09340$4.06M$82.59M
Aug 29, 2026Aug 30, 2026$0.09791$0.09813$0.09589$0.09624$4.29M$82.07M
Aug 28, 2026Aug 29, 2026$0.09925$0.1007$0.09534$0.09791$4.62M$82.78M
Aug 27, 2026Aug 28, 2026$0.1007$0.1007$0.09793$0.09925$5.33M$84.06M
Aug 26, 2026Aug 27, 2026$0.09555$0.1019$0.09551$0.1007$5.57M$83.25M
Aug 25, 2026Aug 26, 2026$0.09738$0.1008$0.09486$0.09555$5.46M$83.10M
Aug 24, 2026Aug 25, 2026$0.1008$0.1008$0.09682$0.09721$6.30M$83.38M
Aug 23, 2026Aug 24, 2026$0.09791$0.1036$0.09272$0.1008$9.05M$83.46M
Aug 22, 2026Aug 23, 2026$0.09528$0.1028$0.09439$0.09762$11.25M$83.29M
Aug 21, 2026Aug 22, 2026$0.08522$0.09581$0.08522$0.09519$7.50M$77.01M
Aug 20, 2026Aug 21, 2026$0.07882$0.08632$0.07828$0.08552$5.63M$68.85M

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