0x Protocol(ZRX)Aujourd'hui
$0.26761
il y a 1 ans
$0.286272
il y a 2 ans
$0.18937
il y a 3 ans
$0.281945
il y a 4 ans
$1.079
il y a 5 ans
$0.451334
il y a 6 ans
$0.164582
il y a 7 ans
$0.579599
0x Protocol Historique des prix
(ZRX)Période de temps: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-15 | $0.273277 | $0.277174 | $0.259931 | $0.261401 | $16.189M |
2025-09-14 | $0.280581 | $0.285462 | $0.271459 | $0.272617 | $20.829M |
2025-09-13 | $0.270812 | $0.286158 | $0.270939 | $0.280664 | $21.690M |
2025-09-12 | $0.273708 | $0.280680 | $0.269792 | $0.270771 | $18.858M |
2025-09-11 | $0.279567 | $0.282899 | $0.273421 | $0.273421 | $18.372M |
2025-09-10 | $0.274632 | $0.283167 | $0.274083 | $0.279493 | $22.156M |
2025-09-09 | $0.287334 | $0.289221 | $0.273699 | $0.274612 | $26.217M |
2025-09-08 | $0.272343 | $0.288496 | $0.270617 | $0.287760 | $27.683M |
2025-09-07 | $0.271352 | $0.279704 | $0.267435 | $0.272085 | $21.638M |
2025-09-06 | $0.266656 | $0.278516 | $0.266228 | $0.271789 | $24.107M |
2025-09-05 | $0.264854 | $0.277167 | $0.260580 | $0.266436 | $33.792M |
2025-09-04 | $0.279670 | $0.283273 | $0.262911 | $0.264854 | $34.486M |
2025-09-03 | $0.256203 | $0.28219 | $0.257652 | $0.280620 | $35.238M |
2025-09-02 | $0.262144 | $0.264752 | $0.249 | $0.256203 | $42.604M |
2025-09-01 | $0.270992 | $0.285638 | $0.259413 | $0.261629 | $112.925M |
2025-08-31 | $0.250878 | $0.270993 | $0.247973 | $0.267870 | $35.328M |
2025-08-30 | $0.247208 | $0.251292 | $0.241058 | $0.250896 | $18.868M |
2025-08-29 | $0.258252 | $0.264962 | $0.245221 | $0.246590 | $23.357M |
2025-08-28 | $0.250962 | $0.260543 | $0.248645 | $0.258246 | $21.110M |
2025-08-27 | $0.242420 | $0.251603 | $0.242479 | $0.251068 | $17.548M |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-16
0x Protocol(ZRX)
