0x Protocol ZRX
$0.1204-0.00 (-2.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |