Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Feb 19, 2019 | 0.253939 | 0.257044 | 0.246262 | 0.251840 | 13,830,669 | 147,147,495 |
Feb 18, 2019 | 0.241050 | 0.261440 | 0.238715 | 0.253907 | 16,742,104 | 148,295,359 |
Feb 17, 2019 | 0.232025 | 0.241794 | 0.229816 | 0.241034 | 14,793,250 | 140,776,579 |
Feb 16, 2019 | 0.227636 | 0.235737 | 0.227219 | 0.232061 | 9,457,648 | 135,535,714 |
Feb 15, 2019 | 0.228166 | 0.231886 | 0.226782 | 0.227542 | 7,956,245 | 132,896,728 |
Feb 14, 2019 | 0.233102 | 0.233699 | 0.225426 | 0.227937 | 9,117,975 | 133,127,085 |
Feb 13, 2019 | 0.237273 | 0.239066 | 0.232695 | 0.233417 | 7,747,967 | 136,328,236 |
Feb 12, 2019 | 0.242931 | 0.242931 | 0.235752 | 0.237286 | 7,216,287 | 138,587,769 |
Feb 11, 2019 | 0.250906 | 0.250906 | 0.242521 | 0.242763 | 6,012,643 | 141,786,514 |
Feb 10, 2019 | 0.248128 | 0.252410 | 0.243844 | 0.250518 | 8,093,310 | 146,315,717 |
Feb 09, 2019 | 0.249269 | 0.257150 | 0.244380 | 0.247854 | 7,703,533 | 144,759,892 |
Feb 08, 2019 | 0.231788 | 0.254178 | 0.231788 | 0.249405 | 14,295,867 | 145,665,761 |
Feb 07, 2019 | 0.220796 | 0.234781 | 0.220796 | 0.231396 | 7,571,212 | 135,147,367 |
Feb 06, 2019 | 0.236037 | 0.236037 | 0.217782 | 0.220702 | 8,768,562 | 128,901,868 |
Feb 05, 2019 | 0.237780 | 0.238072 | 0.232516 | 0.235646 | 6,303,690 | 137,601,710 |
Feb 04, 2019 | 0.242916 | 0.243486 | 0.237804 | 0.237977 | 5,679,078 | 138,962,715 |
Feb 03, 2019 | 0.251007 | 0.251926 | 0.242423 | 0.242687 | 5,565,932 | 141,713,353 |
Feb 02, 2019 | 0.247959 | 0.252220 | 0.246216 | 0.251726 | 6,361,495 | 146,991,565 |
Feb 01, 2019 | 0.250670 | 0.252924 | 0.247066 | 0.248292 | 6,721,307 | 144,986,045 |
Jan 31, 2019 | 0.260392 | 0.262154 | 0.249765 | 0.250072 | 6,961,073 | 146,025,796 |
Jan 30, 2019 | 0.253535 | 0.261953 | 0.250025 | 0.260106 | 7,040,041 | 151,885,052 |
Jan 29, 2019 | 0.261396 | 0.263095 | 0.249564 | 0.253510 | 7,408,815 | 148,033,106 |
Jan 28, 2019 | 0.275350 | 0.276192 | 0.250908 | 0.261164 | 11,852,519 | 152,502,761 |
Jan 27, 2019 | 0.290089 | 0.290089 | 0.270117 | 0.275216 | 11,230,985 | 160,708,318 |
Jan 26, 2019 | 0.290728 | 0.293990 | 0.285993 | 0.290199 | 10,296,266 | 169,457,108 |
Jan 25, 2019 | 0.303244 | 0.303244 | 0.288195 | 0.290827 | 15,585,186 | 169,823,867 |
Jan 24, 2019 | 0.299629 | 0.321873 | 0.297911 | 0.302223 | 28,561,382 | 176,478,211 |
Jan 23, 2019 | 0.287633 | 0.302601 | 0.286607 | 0.299521 | 14,168,892 | 174,860,913 |
Jan 22, 2019 | 0.281749 | 0.292833 | 0.279456 | 0.288504 | 9,742,700 | 168,438,557 |
Jan 21, 2019 | 0.285974 | 0.288022 | 0.279500 | 0.281734 | 7,725,546 | 164,506,476 |
0x (ZRX) is a permissionless protocol that provides the infrastructure to facilitate the creation of decentralized exchanges on the Ethereum blockchain. The project employs off-chain transaction relayers and Ethereum based smart contracts to provide an open order book and decentralized exchange. The ZRX token functions as payment to relayers by the users of the protocol and a governance token for protocol upgrades.
0x Price | 0.251410 USD |
---|---|
Market Rank | #37 |
Market Cap | 146,896,515 USD |
24h Volume | 13,636,095 USD |
Circulating Supply | 584,289,697 ZRX |
Total Supply | 1,000,000,000 ZRX |
Max Supply | No Data |
Yesterday's Open / Close | $0.253939 USD / $0.251840 USD |
Yesterday's High / Low | $0.257044 USD / $0.246262 USD |
Yesterday's Change | -0.0021 USD (-0.83%) |
Yesterday's Volume | $13,830,669 USD |