ZRXUSD

0x protocol Historical Data

Name Symbol Market Market Cap ($) Algorithm
0x protocol ZRXUSD CEX.IO 246,721,356 Not Mineable
  Change % Change Current Price Bid Offer
-0.00901 -3.00% 0.291 0.29253 0.29384
Open High Low Prev. Close 52 Week Range
0.29603 0.29603 0.28789 0.30001 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
CEX.IO 04:31:48 40.01 0.291 USD
Price x Volume Volume Base Symbol Related Pairs
2,681.88 9,233.17 ZRX ZRXEUR ZRXGBP ZRXBTC

ZRXUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

ZRXUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2022 0.30001 -0.00343 -1.13% 0.29812 0.30085 0.29115 19,184.00
Jul 02 2022 0.30344 -0.00537 -1.74% 0.30335 0.30344 0.29557 7,409.00
Jul 01 2022 0.30881 -0.01966 -5.99% 0.32578 0.33393 0.30122 64,666.00
Jun 30 2022 0.32847 -0.02028 -5.82% 0.35061 0.35061 0.31357 93,177.00
Jun 29 2022 0.34875 0.03286 10.40% 0.31586 0.36595 0.31527 114,182.00
Jun 28 2022 0.31589 -0.00829 -2.56% 0.32914 0.34042 0.31589 46,280.00
Jun 27 2022 0.32418 0.00868 2.75% 0.31847 0.34939 0.31089 106,141.00
Jun 26 2022 0.3155 0.00581 1.88% 0.30529 0.34634 0.30529 96,443.00
Jun 25 2022 0.30969 0.00379 1.24% 0.30102 0.31037 0.29263 2,393.00
Jun 24 2022 0.3059 0.01982 6.93% 0.29321 0.3059 0.29157 13,453.00
Jun 23 2022 0.28608 0.01459 5.37% 0.27611 0.28662 0.27611 459.00
Jun 22 2022 0.27149 -0.01204 -4.25% 0.27591 0.30035 0.26875 7,647.00
Jun 21 2022 0.28353 0.0139 5.16% 0.27553 0.29793 0.27533 36,941.00
Jun 20 2022 0.26963 0.00512 1.94% 0.25743 0.28414 0.25743 30,101.00
Jun 19 2022 0.26451 0.01529 6.14% 0.240 0.26466 0.2331 20,925.00
Jun 18 2022 0.24922 -0.01805 -6.75% 0.27164 0.2718 0.22395 177,814.00
Jun 17 2022 0.26727 0.00615 2.36% 0.26454 0.27118 0.26057 4,021.00
Jun 16 2022 0.26112 -0.01298 -4.74% 0.27814 0.31773 0.26112 142,501.00
Jun 15 2022 0.2741 0.0261 10.52% 0.24877 0.27424 0.22933 83,702.00
Jun 14 2022 0.248 0.00037 0.15% 0.23084 0.25695 0.22774 26,651.00
Jun 13 2022 0.24763 -0.05562 -18.34% 0.28694 0.28695 0.24284 89,254.00
Jun 12 2022 0.30325 -0.02579 -7.84% 0.32952 0.32952 0.30163 8,798.00
Jun 11 2022 0.32904 -0.03109 -8.63% 0.36736 0.36736 0.32768 6,121.00
Jun 10 2022 0.36013 -0.02987 -7.66% 0.382 0.382 0.36013 7,763.00
Jun 09 2022 0.390 -0.01021 -2.55% 0.39423 0.3999 0.390 1,039.00
Jun 08 2022 0.40021 -0.00035 -0.09% 0.40882 0.41782 0.40021 517.00
Jun 07 2022 0.40056 -0.01566 -3.76% 0.43088 0.43088 0.40021 1,906.00
Jun 06 2022 0.41622 0.00695 1.70% 0.41622 0.43645 0.41598 11,874.00
Jun 05 2022 0.40927 0.01646 4.19% 0.40273 0.40965 0.40273 9,882.00
Jun 04 2022 0.39281 0.00445 1.15% 0.39505 0.39505 0.38554 1,669.00
See More Historical Prices »


Your Recent History
CXIO
ZRXUSD
0x protoco..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.