0x Protocol ZRX
$0,1204-0,00 (-1,76 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,12 | -1,44 % | $0,12 | $0,13 | $0,12 | 4,32M |
| 2026-09-30 | $0,12 | +2,41 % | $0,12 | $0,13 | $0,12 | 4,34M |
| 2026-09-29 | $0,12 | -2,59 % | $0,12 | $0,12 | $0,12 | 5,00M |
| 2026-09-28 | $0,12 | -2,27 % | $0,13 | $0,13 | $0,12 | 5,08M |
| 2026-09-27 | $0,13 | -1,92 % | $0,13 | $0,13 | $0,12 | 3,49M |
| 2026-09-26 | $0,13 | +1,44 % | $0,13 | $0,13 | $0,13 | 4,00M |
| 2026-09-25 | $0,13 | +4,16 % | $0,12 | $0,13 | $0,12 | 5,02M |
| 2026-09-24 | $0,12 | +3,24 % | $0,12 | $0,12 | $0,12 | 5,25M |
| 2026-09-23 | $0,12 | -4,17 % | $0,12 | $0,13 | $0,12 | 5,63M |
| 2026-09-22 | $0,12 | +2,54 % | $0,12 | $0,12 | $0,12 | 5,37M |
| 2026-09-21 | $0,12 | +3,60 % | $0,12 | $0,12 | $0,11 | 5,30M |
| 2026-09-20 | $0,12 | -1,66 % | $0,12 | $0,12 | $0,11 | 3,80M |
| 2026-09-19 | $0,12 | +1,27 % | $0,12 | $0,12 | $0,11 | 4,83M |
| 2026-09-18 | $0,12 | +7,93 % | $0,11 | $0,12 | $0,11 | 4,55M |
| 2026-09-17 | $0,11 | -0,40 % | $0,11 | $0,11 | $0,11 | 3,99M |
| 2026-09-16 | $0,11 | -1,13 % | $0,11 | $0,11 | $0,10 | 4,67M |
| 2026-09-15 | $0,11 | -3,01 % | $0,11 | $0,11 | $0,11 | 5,45M |
| 2026-09-14 | $0,11 | +1,41 % | $0,11 | $0,12 | $0,11 | 6,67M |
| 2026-09-13 | $0,11 | +1,16 % | $0,11 | $0,12 | $0,11 | 12,17M |
| 2026-09-12 | $0,11 | +8,74 % | $0,10 | $0,11 | $0,10 | 11,38M |
| 2026-09-11 | $0,10 | +1,26 % | $0,10 | $0,10 | $0,10 | 4,59M |
| 2026-09-10 | $0,10 | -4,67 % | $0,10 | $0,10 | $0,10 | 6,07M |
| 2026-09-09 | $0,10 | +4,28 % | $0,10 | $0,11 | $0,10 | 16,09M |
| 2026-09-08 | $0,10 | -3,64 % | $0,10 | $0,10 | $0,10 | 4,77M |
| 2026-09-07 | $0,10 | -2,41 % | $0,11 | $0,11 | $0,10 | 3,70M |
| 2026-09-06 | $0,11 | +1,17 % | $0,10 | $0,11 | $0,10 | 4,09M |
| 2026-09-05 | $0,10 | +1,80 % | $0,10 | $0,11 | $0,10 | 3,98M |
| 2026-09-04 | $0,10 | +2,54 % | $0,10 | $0,10 | $0,10 | 5,22M |
| 2026-09-03 | $0,10 | +4,62 % | $0,10 | $0,10 | $0,10 | 5,17M |
| 2026-09-02 | $0,10 | +0,49 % | $0,10 | $0,10 | $0,09 | 4,53M |
| 2026-09-01 | $0,10 | +0,52 % | $0,10 | $0,10 | $0,09 | 6,65M |
| 2026-08-31 | $0,10 | +1,97 % | $0,09 | $0,10 | $0,09 | 4,24M |
| 2026-08-30 | $0,09 | -3,05 % | $0,10 | $0,10 | $0,09 | 4,16M |
| 2026-08-29 | $0,10 | -1,65 % | $0,10 | $0,10 | $0,10 | 3,59M |
| 2026-08-28 | $0,10 | -1,41 % | $0,10 | $0,10 | $0,10 | 4,45M |
| 2026-08-27 | $0,10 | -1,36 % | $0,10 | $0,10 | $0,10 | 3,79M |
| 2026-08-26 | $0,10 | +5,41 % | $0,10 | $0,10 | $0,10 | 5,47M |
| 2026-08-25 | $0,10 | -1,95 % | $0,10 | $0,10 | $0,09 | 5,07M |
| 2026-08-24 | $0,10 | -3,72 % | $0,10 | $0,10 | $0,10 | 5,25M |
| 2026-08-23 | $0,10 | +3,11 % | $0,10 | $0,10 | $0,09 | 5,63M |
| 2026-08-22 | $0,10 | +3,02 % | $0,10 | $0,10 | $0,09 | 9,41M |
| 2026-08-21 | $0,10 | +11,42 % | $0,09 | $0,10 | $0,09 | 6,45M |
| 2026-08-20 | $0,09 | +8,47 % | $0,08 | $0,09 | $0,08 | 4,55M |
| 2026-08-19 | $0,08 | +5,52 % | $0,07 | $0,08 | $0,07 | 4,60M |
| 2026-08-18 | $0,07 | -0,83 % | $0,08 | $0,08 | $0,07 | 4,15M |
| 2026-08-17 | $0,08 | +0,14 % | $0,08 | $0,08 | $0,08 | 3,74M |
| 2026-08-16 | $0,08 | -2,11 % | $0,08 | $0,08 | $0,07 | 3,13M |
| 2026-08-15 | $0,08 | -0,14 % | $0,08 | $0,08 | $0,08 | 2,92M |
| 2026-08-14 | $0,08 | -0,90 % | $0,08 | $0,08 | $0,08 | 3,53M |
| 2026-08-13 | $0,08 | -0,90 % | $0,08 | $0,08 | $0,08 | 3,69M |
| 2026-08-12 | $0,08 | -0,22 % | $0,08 | $0,08 | $0,08 | 3,75M |
| 2026-08-11 | $0,08 | -2,62 % | $0,08 | $0,08 | $0,08 | 3,87M |
| 2026-08-10 | $0,08 | -0,89 % | $0,08 | $0,08 | $0,08 | 3,31M |
| 2026-08-09 | $0,08 | -1,73 % | $0,08 | $0,08 | $0,08 | 3,21M |
| 2026-08-08 | $0,08 | +2,46 % | $0,08 | $0,08 | $0,08 | 3,27M |
| 2026-08-07 | $0,08 | +1,39 % | $0,08 | $0,08 | $0,08 | 3,78M |
| 2026-08-06 | $0,08 | +1,64 % | $0,08 | $0,08 | $0,08 | 3,64M |
| 2026-08-05 | $0,08 | -1,48 % | $0,08 | $0,08 | $0,08 | 3,27M |
| 2026-08-04 | $0,08 | -0,78 % | $0,08 | $0,08 | $0,08 | 3,83M |
| 2026-08-03 | $0,08 | +2,40 % | $0,08 | $0,08 | $0,08 | 4,97M |
| 2026-08-02 | $0,08 | +0,08 % | $0,08 | $0,08 | $0,08 | 3,53M |
| 2026-08-01 | $0,08 | -0,88 % | $0,08 | $0,08 | $0,08 | 3,41M |
| 2026-07-31 | $0,08 | +0,49 % | $0,08 | $0,08 | $0,08 | 3,96M |
| 2026-07-30 | $0,08 | +1,34 % | $0,08 | $0,08 | $0,08 | 3,74M |
| 2026-07-29 | $0,08 | -4,94 % | $0,08 | $0,08 | $0,08 | 5,11M |
| 2026-07-28 | $0,08 | +2,15 % | $0,08 | $0,08 | $0,08 | 6,08M |
| 2026-07-27 | $0,08 | -5,40 % | $0,08 | $0,08 | $0,08 | 5,31M |
| 2026-07-26 | $0,08 | +0,97 % | $0,08 | $0,08 | $0,08 | 3,01M |
| 2026-07-25 | $0,08 | -0,14 % | $0,08 | $0,08 | $0,08 | 4,27M |
| 2026-07-24 | $0,08 | -0,05 % | $0,08 | $0,09 | $0,08 | 5,37M |
| 2026-07-23 | $0,08 | -2,42 % | $0,09 | $0,09 | $0,08 | 4,53M |
| 2026-07-22 | $0,09 | +1,05 % | $0,08 | $0,09 | $0,08 | 4,86M |
| 2026-07-21 | $0,08 | -1,74 % | $0,09 | $0,09 | $0,08 | 6,06M |
| 2026-07-20 | $0,09 | +2,83 % | $0,08 | $0,09 | $0,08 | 6,81M |
| 2026-07-19 | $0,08 | -1,47 % | $0,09 | $0,09 | $0,08 | 4,39M |
| 2026-07-18 | $0,09 | -0,24 % | $0,09 | $0,09 | $0,08 | 4,30M |
| 2026-07-17 | $0,09 | -0,16 % | $0,09 | $0,09 | $0,08 | 4,79M |
| 2026-07-16 | $0,09 | -1,45 % | $0,09 | $0,09 | $0,09 | 4,60M |
| 2026-07-15 | $0,09 | -1,15 % | $0,09 | $0,09 | $0,09 | 4,88M |
| 2026-07-14 | $0,09 | +3,35 % | $0,09 | $0,09 | $0,09 | 4,74M |
| 2026-07-13 | $0,09 | -1,58 % | $0,09 | $0,09 | $0,08 | 4,67M |
| 2026-07-12 | $0,09 | -1,58 % | $0,09 | $0,09 | $0,09 | 4,06M |
| 2026-07-11 | $0,09 | -1,89 % | $0,09 | $0,09 | $0,09 | 4,56M |
| 2026-07-10 | $0,09 | +1,63 % | $0,09 | $0,09 | $0,09 | 5,38M |
| 2026-07-09 | $0,09 | -1,80 % | $0,09 | $0,09 | $0,09 | 5,38M |
| 2026-07-08 | $0,09 | +4,84 % | $0,09 | $0,09 | $0,08 | 8,83M |
| 2026-07-07 | $0,09 | -3,52 % | $0,09 | $0,09 | $0,09 | 6,13M |
| 2026-07-06 | $0,09 | -1,49 % | $0,09 | $0,09 | $0,09 | 7,35M |
| 2026-07-05 | $0,09 | -2,39 % | $0,09 | $0,09 | $0,09 | 11,01M |
| 2026-07-04 | $0,09 | +7,44 % | $0,09 | $0,09 | $0,08 | 13,10M |