0x Historical Data

ZRX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.278
+2.13%
$ 235.97 million $ 32.28 million
Apr 29, 2025 $ 0.272
-0.62%
$ 231.03 million $ 11.98 million
Apr 28, 2025 $ 0.274
+2.09%
$ 232.48 million $ 35.51 million
Apr 27, 2025 $ 0.268
-4.85%
$ 227.76 million $ 33.56 million
Apr 26, 2025 $ 0.282
+1.98%
$ 239.29 million $ 36.78 million
Apr 25, 2025 $ 0.277
+0.77%
$ 234.71 million $ 36.91 million
Apr 24, 2025 $ 0.275
+0.60%
$ 232.92 million $ 34.75 million
Apr 23, 2025 $ 0.273
+1.90%
$ 231.52 million $ 34.49 million
Apr 22, 2025 $ 0.268
+5.32%
$ 227.25 million $ 36.32 million
Apr 21, 2025 $ 0.254
-0.93%
$ 215.8 million $ 38.62 million
Apr 20, 2025 $ 0.257
-1.59%
$ 217.82 million $ 35.02 million
Apr 19, 2025 $ 0.261
+2.76%
$ 221.33 million $ 32.26 million
Apr 18, 2025 $ 0.254
+0.85%
$ 215.38 million $ 53.65 million
Apr 17, 2025 $ 0.252
+5.14%
$ 213.56 million $ 36.13 million
Apr 16, 2025 $ 0.239
+1.97%
$ 203.07 million $ 30.64 million
Apr 15, 2025 $ 0.235
+0.35%
$ 199.19 million $ 31.31 million
Apr 14, 2025 $ 0.234
+0.35%
$ 198.45 million $ 29.07 million
Apr 13, 2025 $ 0.233
-6.09%
$ 197.75 million $ 37.3 million
Apr 12, 2025 $ 0.248
+5.03%
$ 210.58 million $ 57.04 million
Apr 11, 2025 $ 0.236
+3.01%
$ 200.52 million $ 34.23 million
Apr 10, 2025 $ 0.229
-0.02%
$ 194.65 million $ 42.97 million
Apr 9, 2025 $ 0.23
+11.42%
$ 194.91 million $ 40.73 million
Apr 8, 2025 $ 0.206
-3.32%
$ 174.94 million $ 31.6 million
Apr 7, 2025 $ 0.213
+0.30%
$ 180.99 million $ 43.25 million
Apr 6, 2025 $ 0.212
-9.16%
$ 180.24 million $ 28.82 million
Apr 5, 2025 $ 0.234
+0.04%
$ 198.38 million $ 26.11 million
Apr 4, 2025 $ 0.234
+0.89%
$ 198.32 million $ 37.77 million
Apr 3, 2025 $ 0.232
+0.69%
$ 196.57 million $ 37.71 million
Apr 2, 2025 $ 0.23
-7.27%
$ 195.21 million $ 37.77 million
Apr 1, 2025 $ 0.248
+2.37%
$ 210.6 million $ 30.5 million
Mar 31, 2025 $ 0.242
-0.65%
$ 205.73 million $ 31.17 million
Mar 30, 2025 $ 0.244
+0.43%
$ 207.25 million $ 30.17 million
Mar 29, 2025 $ 0.243
-5.61%
$ 206.4 million $ 29.59 million
Mar 28, 2025 $ 0.258
-6.64%
$ 218.94 million $ 30.98 million
Mar 27, 2025 $ 0.276
+0.04%
$ 234.51 million $ 25.07 million
Mar 26, 2025 $ 0.276
-2.40%
$ 234.42 million $ 35.01 million
Mar 25, 2025 $ 0.283
-2.82%
$ 240.18 million $ 48.52 million
Mar 24, 2025 $ 0.291
+11.89%
$ 247.23 million $ 104.88 million
Mar 23, 2025 $ 0.26
-1.29%
$ 220.95 million $ 24.38 million
Mar 22, 2025 $ 0.264
+2.90%
$ 223.84 million $ 26.57 million
Mar 21, 2025 $ 0.256
-4.07%
$ 217.52 million $ 31.75 million
Mar 20, 2025 $ 0.267
-0.08%
$ 226.76 million $ 35.18 million
Mar 19, 2025 $ 0.268
+2.99%
$ 226.95 million $ 30.72 million
Mar 18, 2025 $ 0.26
-0.66%
$ 220.35 million $ 26.45 million
Mar 17, 2025 $ 0.261
+8.13%
$ 221.72 million $ 30.31 million
Mar 16, 2025 $ 0.242
-5.13%
$ 205.04 million $ 25.3 million
Mar 15, 2025 $ 0.255
+2.39%
$ 216.13 million $ 19.43 million
Mar 14, 2025 $ 0.253
+4.70%
$ 214.91 million $ 24.24 million
Mar 13, 2025 $ 0.242
-1.41%
$ 205.21 million $ 26.43 million
Mar 12, 2025 $ 0.245
+2.31%
$ 208.15 million $ 31.59 million