0x Historical Data

ZRX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.229
-3.89%
$ 193.99 million $ 20.68 million
Sep 26, 2025 $ 0.24
+6.35%
$ 201.84 million $ 12.73 million
Sep 25, 2025 $ 0.226
-2.91%
$ 191.21 million $ 25.52 million
Sep 24, 2025 $ 0.232
+0.51%
$ 197.61 million $ 22.01 million
Sep 23, 2025 $ 0.231
-0.44%
$ 195.9 million $ 21.72 million
Sep 22, 2025 $ 0.238
-6.14%
$ 196.72 million $ 19.23 million
Sep 21, 2025 $ 0.256
-1.30%
$ 215.32 million $ 12.03 million
Sep 20, 2025 $ 0.26
+0.07%
$ 220.18 million $ 11.65 million
Sep 19, 2025 $ 0.26
-4.28%
$ 220.67 million $ 12.42 million
Sep 18, 2025 $ 0.27
-0.91%
$ 230.39 million $ 14.09 million
Sep 17, 2025 $ 0.273
+2.42%
$ 231.41 million $ 15.24 million
Sep 16, 2025 $ 0.269
+1.97%
$ 226.24 million $ 10.43 million
Sep 15, 2025 $ 0.262
-3.61%
$ 223.51 million $ 13.31 million
Sep 14, 2025 $ 0.275
-3.20%
$ 231.14 million $ 19.06 million
Sep 13, 2025 $ 0.285
+3.07%
$ 241.42 million $ 20.11 million
Sep 12, 2025 $ 0.276
-0.92%
$ 234.24 million $ 18.49 million
Sep 11, 2025 $ 0.279
-0.30%
$ 236.38 million $ 15.39 million
Sep 10, 2025 $ 0.28
+0.30%
$ 237.15 million $ 18.97 million
Sep 9, 2025 $ 0.279
-1.82%
$ 236.51 million $ 21.78 million
Sep 8, 2025 $ 0.284
+2.79%
$ 240.77 million $ 27.48 million
Sep 7, 2025 $ 0.276
+3.08%
$ 234.3 million $ 24.73 million
Sep 6, 2025 $ 0.268
-0.84%
$ 227.26 million $ 24.28 million
Sep 5, 2025 $ 0.27
+3.36%
$ 229.27 million $ 32.69 million
Sep 4, 2025 $ 0.264
-5.53%
$ 221.8 million $ 26.56 million
Sep 3, 2025 $ 0.276
+5.56%
$ 236.6 million $ 37.63 million
Sep 2, 2025 $ 0.263
+3.95%
$ 221.67 million $ 37.55 million
Sep 1, 2025 $ 0.253
-4.07%
$ 214.25 million $ 106.94 million
Aug 31, 2025 $ 0.267
+6.77%
$ 215.57 million $ 45.6 million
Aug 30, 2025 $ 0.25
+1.55%
$ 212.06 million $ 15.87 million
Aug 29, 2025 $ 0.246
-7.16%
$ 209.1 million $ 20.87 million
Aug 28, 2025 $ 0.265
+6.79%
$ 225.2 million $ 20.18 million
Aug 27, 2025 $ 0.25
+0.43%
$ 210.91 million $ 16.65 million
Aug 26, 2025 $ 0.249
+8.07%
$ 211.18 million $ 14.95 million
Aug 25, 2025 $ 0.23
-10.05%
$ 195.64 million $ 31.61 million
Aug 24, 2025 $ 0.256
-1.70%
$ 217.06 million $ 17.52 million
Aug 23, 2025 $ 0.261
-1.14%
$ 221.02 million $ 15.37 million
Aug 22, 2025 $ 0.264
+8.69%
$ 224.1 million $ 22.71 million
Aug 21, 2025 $ 0.244
-2.15%
$ 206.1 million $ 17.74 million
Aug 20, 2025 $ 0.251
+6.26%
$ 211.64 million $ 18.21 million
Aug 19, 2025 $ 0.239
-2.97%
$ 200.23 million $ 27.85 million
Aug 18, 2025 $ 0.246
-3.11%
$ 208.93 million $ 19.33 million
Aug 17, 2025 $ 0.254
-0.57%
$ 215.62 million $ 15.04 million
Aug 16, 2025 $ 0.256
+5.01%
$ 216.83 million $ 20.59 million
Aug 15, 2025 $ 0.243
-1.14%
$ 206.47 million $ 20.9 million
Aug 14, 2025 $ 0.246
-10.17%
$ 208.87 million $ 30.23 million
Aug 13, 2025 $ 0.276
+4.35%
$ 232.5 million $ 23.24 million
Aug 12, 2025 $ 0.264
+5.71%
$ 224.22 million $ 14.76 million
Aug 11, 2025 $ 0.249
-5.42%
$ 212.11 million $ 13.91 million
Aug 10, 2025 $ 0.263
-1.24%
$ 223.71 million $ 11.48 million
Aug 9, 2025 $ 0.266
+3.41%
$ 225.57 million $ 11.97 million