UK markets closed

0x Protocol USD (ZRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.527597-0.037932 (-6.71%)
As of 03:32PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.5586670.5681290.5275970.5275970.52759730,470,014
23 Apr 20240.5708030.5726110.5527790.5586570.55865727,911,726
22 Apr 20240.5502280.5757120.5460820.5708030.57080330,696,258
21 Apr 20240.5516490.5680800.5381420.5502280.55022841,746,180
20 Apr 20240.5210090.5555740.5129120.5516490.55164942,531,442
19 Apr 20240.5057540.5397280.4678350.5210090.52100952,425,002
18 Apr 20240.4876770.5111720.4719860.5057540.50575429,136,015
17 Apr 20240.4931620.5080640.4670900.4876500.48765034,695,915
16 Apr 20240.4825950.4965450.4607220.4931630.49316330,596,211
15 Apr 20240.5019110.5280430.4662190.4825950.48259544,876,263
14 Apr 20240.4691800.5077600.4452430.5019110.50191156,200,668
13 Apr 20240.5448720.5491170.4180130.4692060.46920678,601,441
12 Apr 20240.6400300.6454360.4991420.5448750.54487575,515,683
11 Apr 20240.6620870.6629220.6363970.6400300.64003036,200,629
10 Apr 20240.6813730.6837030.6344140.6620870.66208751,123,964
09 Apr 20240.7349180.7592380.6732030.6813730.681373143,877,095
08 Apr 20240.6910300.7589250.6788250.7349180.734918169,988,692
07 Apr 20240.6661710.7057450.6605810.6910300.69103083,995,198
06 Apr 20240.6540940.6710140.6472400.6661710.66617145,338,786
05 Apr 20240.6743110.6743110.6370750.6540940.65409442,401,625
04 Apr 20240.6445910.6833890.6294890.6743110.67431160,981,289
03 Apr 20240.6529690.6744410.6202440.6445910.64459185,045,795
02 Apr 20240.7088970.7280950.6476230.6529690.652969125,407,422
01 Apr 20240.7601010.7601410.6871220.7088440.708844123,829,716
31 Mar 20240.7763660.7856240.7363300.7601010.760101198,718,231
30 Mar 20240.8613960.8618400.7345410.7763660.776366301,022,626
29 Mar 20241.0471701.0661500.8547250.8613970.861397304,790,618
28 Mar 20241.0688851.1076421.0202201.0471731.04717375,005,992
27 Mar 20241.0444681.1466821.0344871.0688851.068885173,221,344
26 Mar 20241.0040461.0903851.0003851.0444681.044468140,188,210
25 Mar 20240.9205001.0481110.9058021.0040461.004046185,811,329
24 Mar 20240.8530050.9264580.8394420.9205000.920500101,529,724
23 Mar 20240.8761180.8782730.8529140.8530050.85300558,312,109
22 Mar 20240.8724460.9738440.8470270.8761180.876118247,639,708
21 Mar 20241.2052581.2346640.8501560.8724450.872445498,641,454
20 Mar 20241.1403701.2864641.1150771.2052581.205258206,399,706
19 Mar 20241.1824651.2470771.0914751.1403701.140370201,180,296
18 Mar 20241.3082131.3276591.1456411.1825741.182574161,374,478
17 Mar 20241.3562711.4341351.2860091.3082131.308213302,699,636
16 Mar 20241.3258101.3908201.0701251.3562831.356283510,162,337
15 Mar 20241.3405321.3873921.1877431.3258101.325810466,790,182
14 Mar 20241.0903911.4320261.0364491.3405251.340525683,495,276
13 Mar 20240.9383131.0901900.9146401.0901901.090190233,836,751
12 Mar 20240.8240261.0574970.8084200.9383130.938313613,846,370
11 Mar 20240.7982771.0692340.7787750.8240260.824026605,128,639
10 Mar 20240.5771520.8152610.5690110.7982760.798276614,320,342
09 Mar 20240.5579360.6057580.5413190.5771510.57715170,917,790
08 Mar 20240.5161680.5804500.5029960.5579360.557936118,327,112
07 Mar 20240.5301480.5702730.5011920.5161740.516174174,567,913
06 Mar 20240.4060560.5306580.3906840.5301480.530148269,106,769
05 Mar 20240.4406190.4633610.3680540.4060460.406046104,230,480
04 Mar 20240.4195920.4505010.4153010.4405720.44057270,328,762
03 Mar 20240.4318050.4318050.3957000.4196370.41963732,294,077
02 Mar 20240.4082910.4359490.4079520.4318210.43182139,941,013
01 Mar 20240.3805890.4082980.3805890.4082980.40829838,304,455
29 Feb 20240.3690620.3918360.3656910.3805910.38059154,286,495
28 Feb 20240.3798920.3963800.3431600.3690880.36908848,994,647
27 Feb 20240.3725480.3814450.3695560.3799070.37990723,034,279
26 Feb 20240.3708310.3791640.3530050.3725410.37254139,604,806
25 Feb 20240.3617930.3707890.3550700.3707890.37078918,633,843
24 Feb 20240.3511360.3761920.3437650.3617880.36178827,049,257
23 Feb 20240.3523730.3623800.3441500.3511260.35112628,372,690
22 Feb 20240.3515020.3616950.3424080.3524250.35242520,971,143
21 Feb 20240.3680070.3686140.3342000.3515040.35150430,654,914
20 Feb 20240.3648550.3728980.3482540.3680220.36802240,542,170
19 Feb 20240.3546150.3669930.3531050.3648550.36485525,284,553
18 Feb 20240.3428750.3573360.3398590.3545520.35455223,806,917
17 Feb 20240.3435590.3478400.3296570.3428530.34285320,308,926
16 Feb 20240.3408180.3508910.3359450.3435620.34356225,323,582
15 Feb 20240.3326490.3425210.3313360.3407900.34079029,298,336
14 Feb 20240.3255440.3357380.3220820.3326110.33261116,073,413
13 Feb 20240.3285800.3300970.3176910.3255600.32556016,351,160
12 Feb 20240.3192450.3291380.3126280.3285800.32858015,446,590
11 Feb 20240.3188980.3268190.3166670.3192300.31923016,290,718
10 Feb 20240.3234180.3251210.3168010.3189050.31890510,367,896
09 Feb 20240.3156350.3253570.3156350.3234060.32340615,588,980
08 Feb 20240.3193360.3203820.3144480.3156300.31563011,600,301
07 Feb 20240.3157500.3208190.3101430.3193500.31935010,073,889
06 Feb 20240.3129620.3163470.3105960.3157520.3157528,351,113
05 Feb 20240.3115900.3154260.3051830.3129790.3129799,838,423
04 Feb 20240.3174680.3181970.3109410.3116170.3116179,268,257
03 Feb 20240.3223960.3251860.3161140.3174680.3174689,616,374
02 Feb 20240.3199130.3236280.3165640.3223910.32239113,915,883
01 Feb 20240.3163470.3200460.3090200.3198840.31988418,160,525
31 Jan 20240.3313150.3401130.3148910.3163510.31635134,296,395
30 Jan 20240.3467890.3469910.3301940.3313960.33139641,020,094
29 Jan 20240.3474170.3488350.3348010.3467890.34678951,744,582
28 Jan 20240.3857530.4051820.3470830.3473770.347377146,938,157
27 Jan 20240.3496140.4083570.3417760.3856500.385650184,497,630
26 Jan 20240.3027320.3779990.3002340.3494450.349445125,320,451
25 Jan 20240.3026530.3097110.2963140.3027570.30275712,173,105
24 Jan 20240.2939400.3032150.2895230.3026720.30267212,439,864
23 Jan 20240.2986370.3051280.2791130.2938540.29385418,439,252
22 Jan 20240.3180650.3203560.2973430.2986300.29863017,844,806
21 Jan 20240.3281170.3321040.3180690.3180690.31806917,745,377
20 Jan 20240.3173610.3288490.3110970.3280330.32803312,258,208
19 Jan 20240.3174520.3217980.3019150.3173610.31736119,320,951
18 Jan 20240.3348100.3396010.3125120.3174450.31744516,109,134
17 Jan 20240.3375400.3400180.3317000.3347670.33476717,255,214
16 Jan 20240.3372290.3424890.3302440.3375570.33755718,893,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...