0x Protocol(ZRX)Today
$0.271924
1 years ago
$0.27731
2 years ago
$0.158156
3 years ago
$0.313049
4 years ago
$1.013
5 years ago
$0.527233
6 years ago
$0.156914
7 years ago
$0.515832
0x Protocol Price History
(ZRX)Time period: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.245699 | $0.245623 | $0.232275 | $0.242338 | $18.890M |
2025-08-25 | $0.251744 | $0.265959 | $0.243679 | $0.245699 | $24.991M |
2025-08-24 | $0.260080 | $0.261846 | $0.249492 | $0.251481 | $14.497M |
2025-08-23 | $0.255993 | $0.265326 | $0.257552 | $0.259739 | $24.011M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-12
0x Protocol(ZRX)
