Canada markets closed

0x Protocol USD (ZRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.864163-0.233473 (-21.27%)
As of 07:53AM UTC. Market open.
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20241.0471491.0631950.8638790.8641630.864163199,518,976
Mar 28, 20241.0688851.1076421.0202201.0471731.04717375,005,992
Mar 27, 20241.0444681.1466821.0344871.0688851.068885173,221,344
Mar 26, 20241.0040461.0903851.0003851.0444681.044468140,188,210
Mar 25, 20240.9205001.0481110.9058021.0040461.004046185,811,329
Mar 24, 20240.8530050.9264580.8394420.9205000.920500101,529,724
Mar 23, 20240.8761180.8782730.8529140.8530050.85300558,312,109
Mar 22, 20240.8724460.9738440.8470270.8761180.876118247,639,708
Mar 21, 20241.2052581.2346640.8501560.8724450.872445498,641,454
Mar 20, 20241.1403701.2864641.1150771.2052581.205258206,399,706
Mar 19, 20241.1824651.2470771.0914751.1403701.140370201,180,296
Mar 18, 20241.3082131.3276591.1456411.1825741.182574161,374,478
Mar 17, 20241.3562711.4341351.2860091.3082131.308213302,699,636
Mar 16, 20241.3258101.3908201.0701251.3562831.356283510,162,337
Mar 15, 20241.3405321.3873921.1877431.3258101.325810466,790,182
Mar 14, 20241.0903911.4320261.0364491.3405251.340525683,495,276
Mar 13, 20240.9383131.0901900.9146401.0901901.090190233,836,751
Mar 12, 20240.8240261.0574970.8084200.9383130.938313613,846,370
Mar 11, 20240.7982771.0692340.7787750.8240260.824026605,128,639
Mar 10, 20240.5771520.8152610.5690110.7982760.798276614,320,342
Mar 09, 20240.5579360.6057580.5413190.5771510.57715170,917,790
Mar 08, 20240.5161680.5804500.5029960.5579360.557936118,327,112
Mar 07, 20240.5301480.5702730.5011920.5161740.516174174,567,913
Mar 06, 20240.4060560.5306580.3906840.5301480.530148269,106,769
Mar 05, 20240.4406190.4633610.3680540.4060460.406046104,230,480
Mar 04, 20240.4195920.4505010.4153010.4405720.44057270,328,762
Mar 03, 20240.4318050.4318050.3957000.4196370.41963732,294,077
Mar 02, 20240.4082910.4359490.4079520.4318210.43182139,941,013
Mar 01, 20240.3805890.4082980.3805890.4082980.40829838,304,455
Feb 29, 20240.3690620.3918360.3656910.3805910.38059154,286,495
Feb 28, 20240.3798920.3963800.3431600.3690880.36908848,994,647
Feb 27, 20240.3725480.3814450.3695560.3799070.37990723,034,279
Feb 26, 20240.3708310.3791640.3530050.3725410.37254139,604,806
Feb 25, 20240.3617930.3707890.3550700.3707890.37078918,633,843
Feb 24, 20240.3511360.3761920.3437650.3617880.36178827,049,257
Feb 23, 20240.3523730.3623800.3441500.3511260.35112628,372,690
Feb 22, 20240.3515020.3616950.3424080.3524250.35242520,971,143
Feb 21, 20240.3680070.3686140.3342000.3515040.35150430,654,914
Feb 20, 20240.3648550.3728980.3482540.3680220.36802240,542,170
Feb 19, 20240.3546150.3669930.3531050.3648550.36485525,284,553
Feb 18, 20240.3428750.3573360.3398590.3545520.35455223,806,917
Feb 17, 20240.3435590.3478400.3296570.3428530.34285320,308,926
Feb 16, 20240.3408180.3508910.3359450.3435620.34356225,323,582
Feb 15, 20240.3326490.3425210.3313360.3407900.34079029,298,336
Feb 14, 20240.3255440.3357380.3220820.3326110.33261116,073,413
Feb 13, 20240.3285800.3300970.3176910.3255600.32556016,351,160
Feb 12, 20240.3192450.3291380.3126280.3285800.32858015,446,590
Feb 11, 20240.3188980.3268190.3166670.3192300.31923016,290,718
Feb 10, 20240.3234180.3251210.3168010.3189050.31890510,367,896
Feb 09, 20240.3156350.3253570.3156350.3234060.32340615,588,980
Feb 08, 20240.3193360.3203820.3144480.3156300.31563011,600,301
Feb 07, 20240.3157500.3208190.3101430.3193500.31935010,073,889
Feb 06, 20240.3129620.3163470.3105960.3157520.3157528,351,113
Feb 05, 20240.3115900.3154260.3051830.3129790.3129799,838,423
Feb 04, 20240.3174680.3181970.3109410.3116170.3116179,268,257
Feb 03, 20240.3223960.3251860.3161140.3174680.3174689,616,374
Feb 02, 20240.3199130.3236280.3165640.3223910.32239113,915,883
Feb 01, 20240.3163470.3200460.3090200.3198840.31988418,160,525
Jan 31, 20240.3313150.3401130.3148910.3163510.31635134,296,395
Jan 30, 20240.3467890.3469910.3301940.3313960.33139641,020,094
Jan 29, 20240.3474170.3488350.3348010.3467890.34678951,744,582
Jan 28, 20240.3857530.4051820.3470830.3473770.347377146,938,157
Jan 27, 20240.3496140.4083570.3417760.3856500.385650184,497,630
Jan 26, 20240.3027320.3779990.3002340.3494450.349445125,320,451
Jan 25, 20240.3026530.3097110.2963140.3027570.30275712,173,105
Jan 24, 20240.2939400.3032150.2895230.3026720.30267212,439,864
Jan 23, 20240.2986370.3051280.2791130.2938540.29385418,439,252
Jan 22, 20240.3180650.3203560.2973430.2986300.29863017,844,806
Jan 21, 20240.3281170.3321040.3180690.3180690.31806917,745,377
Jan 20, 20240.3173610.3288490.3110970.3280330.32803312,258,208
Jan 19, 20240.3174520.3217980.3019150.3173610.31736119,320,951
Jan 18, 20240.3348100.3396010.3125120.3174450.31744516,109,134
Jan 17, 20240.3375400.3400180.3317000.3347670.33476717,255,214
Jan 16, 20240.3372290.3424890.3302440.3375570.33755718,893,503
Jan 15, 20240.3306040.3434670.3305770.3372640.33726419,637,247
Jan 14, 20240.3418380.3493850.3303820.3306620.33066221,940,222
Jan 13, 20240.3492390.3510390.3295960.3418200.34182029,687,653
Jan 12, 20240.3473550.3688200.3281440.3492330.34923376,647,675
Jan 11, 20240.3337290.3527990.3316720.3473820.34738241,337,726
Jan 10, 20240.3223600.3406180.3044360.3336560.33365659,463,894
Jan 09, 20240.3232690.3296450.2978220.3221180.32211848,729,227
Jan 08, 20240.3089930.3241080.2855970.3231480.32314837,841,812
Jan 07, 20240.3297150.3362550.3072050.3089630.30896323,076,350
Jan 06, 20240.3352810.3355980.3101670.3296200.32962018,443,336
Jan 05, 20240.3515470.3578330.3206920.3351400.33514044,518,492
Jan 04, 20240.3305580.3532910.3243720.3515820.35158231,403,628
Jan 03, 20240.3710800.3773930.3066160.3304600.33046062,499,425
Jan 02, 20240.3737730.3825400.3659640.3710740.37107438,179,117
Jan 01, 20240.3709250.3769460.3632620.3736770.37367724,140,895
Dec 31, 20230.3658600.3852370.3611080.3702440.37024428,986,957
Dec 30, 20230.3666920.3680650.3545020.3659070.36590720,331,759
Dec 29, 20230.3726280.3803010.3550450.3666970.36669730,165,335
Dec 28, 20230.3623030.3960190.3623030.3726670.37266785,629,862
Dec 27, 20230.3592640.3635760.3442390.3622830.36228331,378,040
Dec 26, 20230.3681610.3753340.3472400.3593560.35935632,197,966
Dec 25, 20230.3580300.3714160.3555470.3681450.36814516,539,695
Dec 24, 20230.3676290.3737430.3545190.3580020.35800230,695,138
Dec 23, 20230.3696800.3700720.3567170.3675680.36756829,605,464
Dec 22, 20230.3745490.3766490.3636770.3696140.36961435,918,997
Dec 21, 20230.3798300.3829570.3728800.3745600.37456021,916,929
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...