0x Historical Data

ZRX Page 49
Download
Date Close Price change Market cap Trading volume
Dec 16, 2019 $ 0.194
-7.17%
$ 167.44 million $ 13.34 million
Dec 15, 2019 $ 0.209
-1.45%
$ 185.09 million $ 17.58 million
Dec 14, 2019 $ 0.212
-3.93%
$ 181.36 million $ 10.74 million
Dec 13, 2019 $ 0.221
+1.18%
$ 195.54 million $ 14.6 million
Dec 12, 2019 $ 0.218
-2.19%
$ 188.36 million $ 11.9 million
Dec 11, 2019 $ 0.223
-2.21%
$ 192.18 million $ 12.52 million
Dec 10, 2019 $ 0.228
-1.81%
$ 196.02 million $ 13.87 million
Dec 9, 2019 $ 0.232
-2.56%
$ 199.6 million $ 10.74 million
Dec 8, 2019 $ 0.238
-0.08%
$ 210.66 million $ 12.22 million
Dec 7, 2019 $ 0.238
-10.91%
$ 203.63 million $ 12.71 million
Dec 6, 2019 $ 0.267
+1.53%
$ 230.07 million $ 24.92 million
Dec 5, 2019 $ 0.264
+12.92%
$ 233.73 million $ 23.58 million
Dec 4, 2019 $ 0.235
-4.75%
$ 202.65 million $ 11.46 million
Dec 3, 2019 $ 0.247
-1.23%
$ 218.89 million $ 10.75 million
Dec 2, 2019 $ 0.25
-4.61%
$ 215.41 million $ 11.43 million
Dec 1, 2019 $ 0.262
-4.20%
$ 225.88 million $ 61.1 million
Nov 30, 2019 $ 0.274
-4.68%
$ 242.58 million $ 42.68 million
Nov 29, 2019 $ 0.287
+0.36%
$ 247.53 million $ 21.07 million
Nov 28, 2019 $ 0.286
+2.83%
$ 244.99 million $ 32.65 million
Nov 27, 2019 $ 0.279
+3.70%
$ 247.26 million $ 39.22 million
Nov 26, 2019 $ 0.269
+3.33%
$ 238.45 million $ 25.21 million
Nov 25, 2019 $ 0.26
+2.77%
$ 222.25 million $ 26.62 million
Nov 24, 2019 $ 0.253
-5.98%
$ 217.7 million $ 28.09 million
Nov 23, 2019 $ 0.269
+5.82%
$ 230.02 million $ 29.1 million
Nov 22, 2019 $ 0.253
-8.85%
$ 224.35 million $ 26.04 million
Nov 21, 2019 $ 0.278
+5.54%
$ 237.7 million $ 31.72 million
Nov 20, 2019 $ 0.263
+0.58%
$ 233.02 million $ 17.39 million
Nov 19, 2019 $ 0.261
-8.35%
$ 225.11 million $ 18.54 million
Nov 18, 2019 $ 0.285
-5.08%
$ 245.67 million $ 25.45 million
Nov 17, 2019 $ 0.301
-1.02%
$ 180.99 million $ 17.24 million
Nov 16, 2019 $ 0.304
+2.63%
$ 260.19 million $ 16.24 million
Nov 15, 2019 $ 0.296
-3.60%
$ 255.18 million $ 20.79 million
Nov 14, 2019 $ 0.307
-0.36%
$ 264.67 million $ 22.24 million
Nov 13, 2019 $ 0.309
-4.20%
$ 263.9 million $ 58.81 million
Nov 12, 2019 $ 0.322
+0.96%
$ 275.47 million $ 24.06 million
Nov 11, 2019 $ 0.319
-1.83%
$ 272.73 million $ 24.58 million
Nov 10, 2019 $ 0.325
+1.60%
$ 278.07 million $ 25.91 million
Nov 9, 2019 $ 0.32
+4.16%
$ 283.45 million $ 26.7 million
Nov 8, 2019 $ 0.307
-3.61%
$ 264.45 million $ 29.08 million
Nov 7, 2019 $ 0.319
-1.70%
$ 272.7 million $ 26.43 million
Nov 6, 2019 $ 0.324
+10.96%
$ 279.04 million $ 20.45 million
Nov 5, 2019 $ 0.292
-3.85%
$ 258.34 million $ 15.54 million
Nov 4, 2019 $ 0.303
+3.01%
$ 259.47 million $ 18.87 million
Nov 3, 2019 $ 0.295
+0.05%
$ 253.47 million $ 16.25 million
Nov 2, 2019 $ 0.294
-1.43%
$ 260.72 million $ 28.34 million
Nov 1, 2019 $ 0.299
+9.60%
$ 264.47 million $ 27.07 million
Oct 31, 2019 $ 0.272
+0.50%
$ 241.14 million $ 16.37 million
Oct 30, 2019 $ 0.271
-3.33%
$ 239.83 million $ 21.19 million
Oct 29, 2019 $ 0.28
-2.22%
$ 248.11 million $ 17.18 million
Oct 28, 2019 $ 0.287
-0.43%
$ 245.15 million $ 25.77 million