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
$0.096253
3.38%
12:33 PM ET
Low:$0.096253
High:$0.096253
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$81,681,154
Volume 24h
$20,606,300
Volume / Market Cap
0.252277
Price Change 24h
$0.003254
3.38%
Circulating Supply
-
Historical Data of 0x
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 22, 2026 | $0.094947 | $0.096025 | $0.094744 | $0.095162 | 0.226442% |
| August 21, 2026 | $0.084846 | $0.094924 | $0.084846 | $0.094924 | 11.878% |
| August 21, 2026 | $0.084846 | $0.086404 | $0.084846 | $0.085427 | 0.68477% |
| August 20, 2026 | $0.079704 | $0.084504 | $0.078378 | $0.084376 | 5.86169% |
| August 20, 2026 | $0.079704 | $0.080078 | $0.078708 | $0.078708 | 1.24962% |
| August 19, 2026 | $0.073993 | $0.079519 | $0.073937 | $0.079519 | 7.46827% |
| August 19, 2026 | $0.073993 | $0.074756 | $0.073937 | $0.074668 | 0.912248% |
| August 18, 2026 | $0.075473 | $0.075473 | $0.073116 | $0.074327 | 1.51842% |
| August 18, 2026 | $0.075473 | $0.075473 | $0.075137 | $0.075387 | 0.113948% |
| August 17, 2026 | $0.075735 | $0.076219 | $0.074783 | $0.075333 | 0.530798% |
| August 17, 2026 | $0.075735 | $0.075735 | $0.074783 | $0.075242 | 0.650954% |
| August 16, 2026 | $0.077029 | $0.077393 | $0.075707 | $0.075707 | 1.71624% |
| August 16, 2026 | $0.077029 | $0.077393 | $0.076746 | $0.076746 | 0.367394% |
| August 15, 2026 | $0.076612 | $0.07753 | $0.076523 | $0.077015 | 0.526027% |
| August 15, 2026 | $0.076612 | $0.077006 | $0.076523 | $0.077006 | 0.51428% |
| August 14, 2026 | $0.077182 | $0.077886 | $0.075825 | $0.076699 | 0.625794% |
| August 14, 2026 | $0.077182 | $0.077886 | $0.077177 | $0.077643 | 0.59729% |
| August 13, 2026 | $0.079135 | $0.079135 | $0.076707 | $0.077137 | 2.5248% |
| August 13, 2026 | $0.079135 | $0.079135 | $0.078037 | $0.0784 | 0.928793% |
| August 12, 2026 | $0.078647 | $0.081292 | $0.07844 | $0.07914 | 0.626852% |
| August 12, 2026 | $0.078647 | $0.079017 | $0.078554 | $0.078593 | 0.068661% |
| August 11, 2026 | $0.081345 | $0.081429 | $0.07839 | $0.078621 | 3.3487% |
| August 11, 2026 | $0.081345 | $0.081429 | $0.080584 | $0.080649 | 0.855615% |
| August 10, 2026 | $0.08224 | $0.082304 | $0.081149 | $0.081391 | 1.03234% |
| August 10, 2026 | $0.08224 | $0.08224 | $0.081149 | $0.081226 | 1.23298% |
| August 09, 2026 | $0.082792 | $0.083214 | $0.082067 | $0.082239 | 0.667939% |
| August 09, 2026 | $0.082792 | $0.083214 | $0.08269 | $0.0827 | 0.111122% |
| August 08, 2026 | $0.080628 | $0.082819 | $0.080594 | $0.082808 | 2.70378% |
| August 08, 2026 | $0.080628 | $0.080977 | $0.080594 | $0.080806 | 0.220767% |
| August 07, 2026 | $0.080002 | $0.081461 | $0.079548 | $0.080639 | 0.79623% |
| August 07, 2026 | $0.080002 | $0.080191 | $0.079548 | $0.079717 | 0.356241% |
| August 06, 2026 | $0.078935 | $0.080489 | $0.078103 | $0.080005 | 1.35555% |
| August 06, 2026 | $0.078935 | $0.078991 | $0.078352 | $0.078352 | 0.738582% |
| August 05, 2026 | $0.079786 | $0.079973 | $0.078787 | $0.078944 | 1.05532% |
| August 05, 2026 | $0.079786 | $0.07994 | $0.079654 | $0.079675 | 0.139122% |
| August 04, 2026 | $0.080435 | $0.080967 | $0.078985 | $0.079735 | 0.870268% |
| August 04, 2026 | $0.080435 | $0.080578 | $0.080108 | $0.080156 | 0.346864% |
| August 03, 2026 | $0.07838 | $0.081926 | $0.077665 | $0.080419 | 2.60143% |
| August 03, 2026 | $0.07838 | $0.078811 | $0.07817 | $0.078198 | 0.232202% |
| August 02, 2026 | $0.07848 | $0.079259 | $0.077776 | $0.078361 | 0.151631% |
| August 02, 2026 | $0.07848 | $0.07848 | $0.078217 | $0.078217 | 0.335117% |
| August 01, 2026 | $0.079115 | $0.080508 | $0.077769 | $0.078279 | 1.05669% |
| August 01, 2026 | $0.079115 | $0.079363 | $0.078855 | $0.078908 | 0.261644% |
| July 31, 2026 | $0.078765 | $0.079832 | $0.077643 | $0.07915 | 0.488796% |
| July 31, 2026 | $0.078765 | $0.078843 | $0.078468 | $0.078468 | 0.377071% |
| July 30, 2026 | $0.076862 | $0.07968 | $0.076468 | $0.07875 | 2.45635% |
| July 30, 2026 | $0.076862 | $0.07757 | $0.076468 | $0.077568 | 0.918529% |
| July 29, 2026 | $0.080937 | $0.083824 | $0.076603 | $0.076698 | 5.23741% |
| July 29, 2026 | $0.080937 | $0.083824 | $0.080937 | $0.081534 | 0.737611% |
| July 28, 2026 | $0.081526 | $0.081648 | $0.078881 | $0.080777 | 0.918725% |
| July 28, 2026 | $0.081526 | $0.081648 | $0.079671 | $0.079676 | 2.26921% |
| July 27, 2026 | $0.083753 | $0.084554 | $0.080738 | $0.081372 | 2.84288% |
| July 27, 2026 | $0.083753 | $0.084554 | $0.083741 | $0.084303 | 0.656693% |
| July 26, 2026 | $0.083625 | $0.08444 | $0.08352 | $0.08375 | 0.149477% |
| July 26, 2026 | $0.083625 | $0.083717 | $0.083528 | $0.083566 | 0.070553% |
| July 25, 2026 | $0.083599 | $0.08453 | $0.083217 | $0.083782 | 0.218902% |
| July 25, 2026 | $0.083599 | $0.083806 | $0.083257 | $0.083806 | 0.247611% |
| July 24, 2026 | $0.084361 | $0.085359 | $0.082997 | $0.083599 | 0.903261% |
| July 24, 2026 | $0.084361 | $0.084361 | $0.083599 | $0.083702 | 0.781167% |
| July 23, 2026 | $0.085442 | $0.086333 | $0.08384 | $0.084311 | 1.3237% |
| July 23, 2026 | $0.085442 | $0.086104 | $0.085307 | $0.085888 | 0.521992% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
0x price
$0.096253
3.38%