UK markets closed

0x Protocol GBP (ZRX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.394396-0.000844 (-0.21%)
As of 02:40PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.3946880.3952180.3873210.3943960.39439611,807,645
04 May 20240.3777120.3956290.3718060.3912370.39123715,772,489
03 May 20240.3704830.3797820.3581750.3777120.37771218,927,999
02 May 20240.3705450.3730280.3408360.3704830.37048323,943,653
01 May 20240.3959290.4003670.3581390.3705460.37054622,832,485
30 Apr 20240.3987830.4049560.3862960.3959290.39592917,587,842
29 Apr 20240.4053880.4169730.3970670.3987830.39878314,983,101
28 Apr 20240.4060900.4130460.3848050.4053880.40538817,209,283
27 Apr 20240.4151360.4156220.4008920.4060900.40609014,819,088
26 Apr 20240.4150820.4244160.3981150.4151360.41513619,305,211
25 Apr 20240.4485550.4560890.4104430.4151030.41510326,606,015
24 Apr 20240.4622010.4634380.4463160.4485660.44856622,411,330
23 Apr 20240.4445980.4661830.4412260.4622010.46220124,855,957
22 Apr 20240.4459930.4592770.4350730.4445980.44459833,731,957
21 Apr 20240.4212220.4491670.4146750.4459930.44599334,385,522
20 Apr 20240.4067250.4338190.3775340.4212220.42122242,384,198
19 Apr 20240.3916020.4110090.3790140.4067250.40672523,431,038
18 Apr 20240.3967300.4074940.3758680.3915800.39158027,860,646
17 Apr 20240.3877360.3995670.3706180.3967310.39673124,613,520
16 Apr 20240.4028260.4236530.3747530.3877360.38773636,055,430
15 Apr 20240.3766400.4076270.3574240.4028260.40282645,105,757
14 Apr 20240.4374020.4408100.3355650.3766610.37666163,098,250
13 Apr 20240.5097970.5143470.4009650.4374050.43740560,621,121
12 Apr 20240.5281270.5275760.5077640.5097970.50979728,834,562
11 Apr 20240.5374870.5394150.5037200.5281270.52812740,780,052
10 Apr 20240.5806180.6000100.5314100.5374870.537487113,494,569
09 Apr 20240.5473620.6013500.5374990.5806180.580618134,298,716
08 Apr 20240.5271170.5584310.5226940.5473620.54736266,532,260
07 Apr 20240.5175610.5309490.5121380.5271170.52711735,874,949
06 Apr 20240.5335090.5335090.5040290.5175610.51756133,550,879
05 Apr 20240.5095070.5398460.4974430.5335090.53350948,247,908
04 Apr 20240.5192140.5361570.4933460.5095070.50950767,223,088
03 Apr 20240.5650360.5803320.5151850.5192140.51921499,718,841
02 Apr 20240.6014520.6014840.5475770.5649940.56499498,700,209
01 Apr 20240.6148940.6222270.5831850.6014520.601452157,241,762
31 Mar 20240.6822690.6826210.5818830.6148940.614894238,414,736
30 Mar 20240.8296880.8445700.6769560.6822690.682269241,409,409
29 Mar 20240.8471950.8776850.8077810.8296910.82969159,428,372
28 Mar 20240.8271140.9090780.8194210.8471950.847195137,294,718
27 Mar 20240.7945690.8622090.7914860.8271140.827114111,015,044
26 Mar 20240.7306970.8293460.7192100.7945690.794569147,044,954
25 Mar 20240.6769350.7354210.6662240.7306970.73069780,594,803
24 Mar 20240.6952770.6969870.6768620.6769350.67693546,275,790
23 Mar 20240.6891210.7703520.6722440.6952770.695277196,523,901
22 Mar 20240.9417550.9649920.6716170.6891200.689120393,863,421
21 Mar 20240.8967041.0128640.8770190.9417550.941755161,274,951
20 Mar 20240.9291360.9796410.8587320.8967040.896704158,193,498
19 Mar 20241.0275741.0428210.9002690.9292220.929222126,801,933
18 Mar 20241.0653291.1264901.0101401.0275741.027574237,764,208
17 Mar 20241.0412391.0924670.8405661.0653391.065339400,724,353
16 Mar 20241.0517921.0891320.9326971.0412391.041239366,598,804
15 Mar 20240.8517811.1228020.8099151.0517871.051787536,275,861
14 Mar 20240.7333400.8516250.7148250.8516250.851625182,666,489
13 Mar 20240.6428510.8293520.6305050.7333400.733340479,752,858
12 Mar 20240.6209570.8327510.6059310.6428510.642851472,082,031
11 Mar 20240.4488660.6342160.4425350.6209550.620955477,861,979
10 Mar 20240.4339220.4711140.4209980.4488660.44886655,154,609
09 Mar 20240.4028440.4515360.3907270.4339220.43392292,026,071
08 Mar 20240.4162640.4476790.3918480.4028490.402849136,241,877
07 Mar 20240.3196100.4168050.3076220.4162640.416264211,298,598
06 Mar 20240.3472280.3641980.2897250.3196030.31960382,040,853
05 Mar 20240.3314160.3554070.3278910.3471910.34719155,422,300
04 Mar 20240.3411590.3411590.3126340.3314520.33145225,507,574
03 Mar 20240.3225810.3444340.3223140.3411720.34117231,556,476
02 Mar 20240.3014150.3225870.3014150.3225870.32258730,263,469
01 Mar 20240.2914890.3090770.2888370.3014170.30141742,993,275
29 Feb 20240.2995810.3129350.2710380.2915100.29151038,696,511
28 Feb 20240.2937190.3006660.2911930.2995920.29959218,164,694
27 Feb 20240.2926780.2992550.2785080.2937140.29371431,224,666
26 Feb 20240.2853490.2926450.2800460.2926450.29264514,706,723
25 Feb 20240.2769210.2967050.2711300.2853440.28534421,333,912
24 Feb 20240.2782990.2858230.2717100.2769140.27691422,375,952
23 Feb 20240.2781270.2853520.2709020.2783390.27833916,562,652
22 Feb 20240.2914900.2919720.2647790.2781280.27812824,255,793
21 Feb 20240.2898490.2960990.2749660.2915010.29150132,112,439
20 Feb 20240.2812040.2913800.2798830.2898490.28984920,086,605
19 Feb 20240.2720800.2835650.2696870.2811540.28115418,878,504
18 Feb 20240.2726220.2760190.2615910.2720630.27206316,115,640
17 Feb 20240.2705160.2788160.2670540.2726250.27262520,094,895
16 Feb 20240.2646960.2720370.2637000.2704940.27049423,254,851
15 Feb 20240.2585670.2673670.2557940.2646660.26466612,789,968
14 Feb 20240.2602120.2607290.2522160.2585790.25857912,987,056
13 Feb 20240.2526330.2606360.2478000.2602120.26021212,232,602
12 Feb 20240.2525120.2587840.2506270.2526210.25262112,891,578
11 Feb 20240.2560920.2574400.2508520.2525180.2525188,209,590
10 Feb 20240.2500900.2574950.2500900.2560820.25608212,343,791
09 Feb 20240.2529050.2536530.2492540.2500860.2500869,191,359
08 Feb 20240.2505320.2540840.2461260.2529160.2529167,978,238
07 Feb 20240.2496970.2510960.2470940.2505330.2505336,626,190
06 Feb 20240.2468770.2515410.2421980.2497100.2497107,849,586
05 Feb 20240.2513010.2518770.2463160.2468980.2468987,343,351
04 Feb 20240.2552020.2574100.2502290.2513010.2513017,612,110
03 Feb 20240.2509850.2558450.2498290.2551980.25519811,015,507
02 Feb 20240.2494960.2510610.2437070.2509630.25096314,247,713
01 Feb 20240.2610020.2682940.2483270.2494990.24949927,048,743
31 Jan 20240.2727940.2729520.2600690.2610650.26106532,314,563
30 Jan 20240.2736300.2747330.2640970.2727940.27279440,703,685
29 Jan 20240.3035270.3188150.2733720.2735990.273599115,730,549
28 Jan 20240.2750920.3213130.2689240.3034460.303446145,170,854
27 Jan 20240.2382510.2971980.2363300.2749580.27495898,607,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...