Canada markets closed

0x Protocol CAD (ZRX-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.680287+0.015069 (+2.27%)
As of 07:35PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20240.6710700.6839290.6660300.6802870.68028724,269,636
May 03, 20240.6376910.6510840.6165050.6473100.64731032,438,182
May 02, 20240.6375930.6415940.5862100.6376910.63769141,212,807
May 01, 20240.6796740.6870220.6161500.6375950.63759539,287,661
Apr 30, 20240.6812560.6922170.6629340.6796740.67967430,192,310
Apr 29, 20240.6926240.7124170.6783320.6812560.68125625,596,212
Apr 28, 20240.6938280.7055380.6574580.6926240.69262429,402,837
Apr 27, 20240.7092300.7099700.6849180.6938280.69382825,319,253
Apr 26, 20240.7087310.7253980.6810310.7092300.70923032,981,612
Apr 25, 20240.7632190.7760670.7008890.7087670.70876745,428,371
Apr 24, 20240.7820530.7841210.7578830.7632370.76323738,133,000
Apr 23, 20240.7560410.7888630.7500370.7820530.78205342,056,728
Apr 22, 20240.7587650.7839210.7426090.7560410.75604157,361,338
Apr 21, 20240.7166220.7641650.7054840.7587650.75876558,499,871
Apr 20, 20240.6964770.7411360.6457570.7166220.71662272,107,969
Apr 19, 20240.6716150.7037380.6499440.6964770.69647740,123,353
Apr 18, 20240.6815250.7020190.6454140.6715770.67157747,782,242
Apr 17, 20240.6653650.6865900.6358330.6815260.68152642,282,434
Apr 16, 20240.6906010.7264550.6429230.6653650.66536561,871,981
Apr 15, 20240.6463660.6987510.6133890.6906010.69060177,328,916
Apr 14, 20240.7506420.7564910.5758330.6464020.646402108,285,275
Apr 13, 20240.8761050.8842000.6878910.7506470.750647104,034,181
Apr 12, 20240.9063140.9067510.8723440.8761050.87610549,553,232
Apr 11, 20240.9248580.9276760.8659560.9063140.90631469,982,316
Apr 10, 20240.9973531.0313360.9154200.9248580.924858195,290,856
Apr 09, 20240.9401161.0318270.9233880.9973530.997353230,690,804
Apr 08, 20240.9053590.9591430.8977630.9401160.940116114,271,687
Apr 07, 20240.8888810.9119410.8796310.9053590.90535961,617,677
Apr 06, 20240.9133030.9133030.8639610.8888810.88888157,621,688
Apr 05, 20240.8717800.9235520.8506120.9133030.91330382,594,521
Apr 04, 20240.8857370.9154990.8415780.8717800.871780115,020,611
Apr 03, 20240.9622440.9881350.8792660.8857370.885737170,112,033
Apr 02, 20241.0278421.0278960.9332790.9621730.962173168,084,352
Apr 01, 20241.0488311.0613390.9947451.0278421.027842268,715,536
Mar 31, 20241.1637031.1643030.9923281.0488311.048831406,666,516
Mar 30, 20241.4176111.4433341.1546911.1637041.163704411,756,885
Mar 29, 20241.4521591.5054821.3851301.4176161.417616101,539,736
Mar 28, 20241.4186211.5591451.4054021.4521591.452159235,333,842
Mar 27, 20241.3640661.4779241.3585881.4186211.418621190,406,992
Mar 26, 20241.2530011.4235651.2330151.3640661.364066252,437,697
Mar 25, 20241.1622621.2608301.1438661.2530011.253001138,204,088
Mar 24, 20241.1937551.1966901.1621381.1622621.16226279,453,164
Mar 23, 20241.1802571.3207621.1542011.1937551.193755337,421,484
Mar 22, 20241.6239521.6625681.1501651.1802561.180256674,569,639
Mar 21, 20241.5481091.7490501.5120781.6239521.623952278,100,900
Mar 20, 20241.6005321.6911611.4841541.5481091.548109273,112,310
Mar 19, 20241.7721541.7980281.5517111.6006801.600680218,429,232
Mar 18, 20241.8349671.9403131.7399061.7721541.772154410,048,127
Mar 17, 20241.7937541.8817111.4478251.8349831.834983690,224,134
Mar 16, 20241.8146871.8781331.6080761.7937541.793754631,543,777
Mar 15, 20241.4682931.9379511.3959511.8146781.814678925,252,339
Mar 14, 20241.2661081.4680231.2342571.4680231.468023314,878,723
Mar 13, 20241.1105811.4300371.0895221.2661081.266108828,290,529
Mar 12, 20241.0761711.4411251.0500841.1105811.110581815,562,123
Mar 11, 20240.7807431.0996340.7697301.0761681.076168828,175,082
Mar 10, 20240.7546930.8194400.7322690.7807420.78074295,934,040
Mar 09, 20240.6944170.7851450.6769550.7546930.754693160,055,168
Mar 08, 20240.7163910.7703920.6752230.6944250.694425234,851,800
Mar 07, 20240.5518520.7172500.5306770.7163910.716391363,644,784
Mar 06, 20240.5981940.6284340.5004180.5518390.551839141,654,955
Mar 05, 20240.5686090.6112460.5626080.5981300.59813095,479,945
Mar 04, 20240.5863260.5863260.5374200.5686710.56867143,763,254
Mar 03, 20240.5543980.5919540.5539380.5863480.58634854,233,904
Mar 02, 20240.5164040.5544080.5164040.5544080.55440852,011,704
Mar 01, 20240.5011130.5306970.4966390.5164070.51640773,658,848
Feb 29, 20240.5140590.5378910.4656890.5011490.50114966,525,078
Feb 28, 20240.5030070.5159620.4987960.5140790.51407931,169,318
Feb 27, 20240.5010300.5122890.4775630.5029970.50299753,473,577
Feb 26, 20240.4879330.5009730.4788650.5009730.50097325,176,185
Feb 25, 20240.4735590.5073510.4636190.4879250.48792536,479,981
Feb 24, 20240.4751030.4890970.4644410.4735470.47354738,264,829
Feb 23, 20240.4743640.4865390.4617380.4751730.47517328,275,288
Feb 22, 20240.4976890.4984640.4515730.4743650.47436541,369,787
Feb 21, 20240.4925440.5028000.4709560.4977090.49770954,828,744
Feb 20, 20240.4779590.4950920.4758940.4925440.49254434,133,388
Feb 19, 20240.4625010.4818590.4584330.4778750.47787532,087,582
Feb 18, 20240.4634230.4691980.4446720.4624720.46247227,394,527
Feb 17, 20240.4589480.4730370.4529510.4634280.46342834,158,751
Feb 16, 20240.4503660.4618070.4487920.4589090.45890939,453,286
Feb 15, 20240.4416410.4549620.4369080.4503140.45031421,761,440
Feb 14, 20240.4421400.4439280.4297160.4416610.44166122,182,343
Feb 13, 20240.4296480.4427680.4210720.4421400.44214020,785,070
Feb 12, 20240.4301450.4408300.4260920.4296270.42962721,924,472
Feb 11, 20240.4362430.4385390.4273170.4301560.43015613,984,736
Feb 10, 20240.4248550.4379500.4248550.4362270.43622721,027,195
Feb 09, 20240.4299270.4312290.4231490.4248480.42484815,614,353
Feb 08, 20240.4259550.4318860.4183450.4299460.42994613,562,659
Feb 07, 20240.4238700.4267670.4199910.4259570.42595711,265,860
Feb 06, 20240.4197370.4267610.4116040.4238930.42389313,324,964
Feb 05, 20240.4278040.4287860.4188520.4197720.41977212,485,075
Feb 04, 20240.4344450.4382040.4259800.4278050.42780512,958,544
Feb 03, 20240.4282050.4354070.4253230.4344380.43443818,752,348
Feb 02, 20240.4249270.4283290.4149980.4281660.42816624,307,954
Feb 01, 20240.4440240.4564370.4230740.4249320.42493246,067,912
Jan 31, 20240.4651120.4653820.4425040.4441310.44413154,974,514
Jan 30, 20240.4674860.4692820.4504580.4651120.46511269,399,574
Jan 29, 20240.5192810.5454350.4669750.4674320.467432197,720,718
Jan 28, 20240.4705280.5497100.4600810.5191430.519143248,361,485
Jan 27, 20240.4080950.5085410.4047640.4703000.470300168,662,529
Jan 26, 20240.4093700.4184290.4000250.4081290.40812916,409,833
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...