0x (ZRX) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.08019
4.41%
05:21 AM ET
Low:$0.08019
High:$0.08019
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$68,043,554
Volume 24h
$8,571,400
Volume / Market Cap
0.125969
Price Change 24h
$0.003535
4.41%
Circulating Supply
-
Historical Data of 0x
Data from May 24, 2026 to June 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 23, 2026 | $0.083228 | $0.083292 | $0.082134 | $0.082493 | 0.883116% |
| June 22, 2026 | $0.084339 | $0.085576 | $0.082753 | $0.083319 | 1.2094% |
| June 22, 2026 | $0.084339 | $0.084339 | $0.082753 | $0.082943 | 1.65522% |
| June 21, 2026 | $0.084092 | $0.085341 | $0.084076 | $0.084429 | 0.400752% |
| June 21, 2026 | $0.084092 | $0.085063 | $0.084076 | $0.084844 | 0.894259% |
| June 20, 2026 | $0.085637 | $0.086348 | $0.083193 | $0.084058 | 1.84383% |
| June 20, 2026 | $0.085637 | $0.085995 | $0.085465 | $0.085884 | 0.288427% |
| June 19, 2026 | $0.086357 | $0.086609 | $0.084624 | $0.085637 | 0.833748% |
| June 19, 2026 | $0.086357 | $0.086357 | $0.085762 | $0.086053 | 0.352027% |
| June 18, 2026 | $0.087744 | $0.088786 | $0.084348 | $0.086296 | 1.65026% |
| June 17, 2026 | $0.089917 | $0.090824 | $0.088096 | $0.090369 | 0.502866% |
| June 17, 2026 | $0.089917 | $0.089917 | $0.088992 | $0.088992 | 1.02955% |
| June 16, 2026 | $0.089791 | $0.089791 | $0.087435 | $0.089214 | 0.643382% |
| June 13, 2026 | $0.08971 | $0.090106 | $0.088313 | $0.088313 | 1.55706% |
| June 12, 2026 | $0.087429 | $0.089179 | $0.08683 | $0.087041 | 0.443811% |
| June 11, 2026 | $0.086571 | $0.087582 | $0.086541 | $0.086964 | 0.454262% |
| June 10, 2026 | $0.087862 | $0.08844 | $0.084572 | $0.085497 | 2.69186% |
| June 10, 2026 | $0.087862 | $0.08844 | $0.08621 | $0.087751 | 0.126919% |
| June 09, 2026 | $0.086398 | $0.090963 | $0.083651 | $0.087736 | 1.54835% |
| June 09, 2026 | $0.086398 | $0.088056 | $0.086036 | $0.086298 | 0.116079% |
| June 08, 2026 | $0.082768 | $0.086482 | $0.082079 | $0.086349 | 4.32624% |
| June 08, 2026 | $0.082768 | $0.084973 | $0.082079 | $0.083981 | 1.46575% |
| June 07, 2026 | $0.081045 | $0.085433 | $0.080585 | $0.082768 | 2.12573% |
| June 07, 2026 | $0.081045 | $0.082113 | $0.081045 | $0.081848 | 0.990238% |
| June 06, 2026 | $0.085957 | $0.086688 | $0.078316 | $0.080992 | 5.77613% |
| June 06, 2026 | $0.085957 | $0.086688 | $0.083445 | $0.084342 | 1.87855% |
| June 05, 2026 | $0.093209 | $0.093277 | $0.081747 | $0.08598 | 7.75568% |
| June 05, 2026 | $0.093209 | $0.093277 | $0.0912 | $0.092453 | 0.811377% |
| June 04, 2026 | $0.096976 | $0.100421 | $0.089756 | $0.092806 | 4.3005% |
| June 04, 2026 | $0.096976 | $0.100421 | $0.096976 | $0.098178 | 1.2393% |
| June 03, 2026 | $0.100076 | $0.101321 | $0.095314 | $0.097145 | 2.92866% |
| June 03, 2026 | $0.100076 | $0.101024 | $0.097146 | $0.097746 | 2.32794% |
| June 02, 2026 | $0.104931 | $0.105749 | $0.097533 | $0.100042 | 4.65949% |
| June 02, 2026 | $0.104931 | $0.104931 | $0.103791 | $0.104535 | 0.37711% |
| June 01, 2026 | $0.104144 | $0.106431 | $0.10183 | $0.104931 | 0.755632% |
| June 01, 2026 | $0.104144 | $0.105544 | $0.103751 | $0.105015 | 0.836547% |
| May 31, 2026 | $0.10351 | $0.105613 | $0.102535 | $0.103815 | 0.294622% |
| May 31, 2026 | $0.10351 | $0.103822 | $0.102535 | $0.102884 | 0.604889% |
| May 30, 2026 | $0.101475 | $0.105747 | $0.100978 | $0.10351 | 2.00528% |
| May 30, 2026 | $0.101475 | $0.102455 | $0.100978 | $0.102419 | 0.930326% |
| May 29, 2026 | $0.101557 | $0.102173 | $0.098069 | $0.101475 | 0.080299% |
| May 29, 2026 | $0.101557 | $0.101743 | $0.100568 | $0.100875 | 0.671915% |
| May 28, 2026 | $0.102182 | $0.102182 | $0.097459 | $0.101557 | 0.611643% |
| May 28, 2026 | $0.102182 | $0.102182 | $0.100301 | $0.100789 | 1.36307% |
| May 27, 2026 | $0.103531 | $0.104159 | $0.101781 | $0.101979 | 1.49894% |
| May 27, 2026 | $0.103531 | $0.103657 | $0.103531 | $0.103657 | 0.121744% |
| May 26, 2026 | $0.105347 | $0.105895 | $0.103775 | $0.104323 | 0.971592% |
| May 26, 2026 | $0.105347 | $0.105347 | $0.10442 | $0.10442 | 0.879851% |
| May 25, 2026 | $0.10393 | $0.106637 | $0.102721 | $0.105681 | 1.68483% |
| May 25, 2026 | $0.10393 | $0.10393 | $0.102721 | $0.103801 | 0.124195% |
| May 24, 2026 | $0.108448 | $0.108448 | $0.104373 | $0.104375 | 3.75594% |
| May 24, 2026 | $0.108448 | $0.108448 | $0.107364 | $0.107364 | 0.999545% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.08019
4.41%