Historical data for 0x

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 22, 2019	0.171111	0.179047	0.167683	0.176349	11,359,122	105,893,116
Aug 21, 2019	0.168506	0.172061	0.161708	0.171172	11,301,621	102,784,795
Aug 20, 2019	0.175129	0.175251	0.167446	0.168585	4,910,932	101,231,337
Aug 19, 2019	0.175440	0.177448	0.172269	0.175180	5,158,668	105,176,140
Aug 18, 2019	0.172211	0.176787	0.169371	0.175367	4,085,395	105,288,542
Aug 17, 2019	0.174986	0.175037	0.169624	0.172269	4,023,013	103,428,297
Aug 16, 2019	0.173705	0.185926	0.170375	0.174840	9,782,103	104,972,404
Aug 15, 2019	0.163163	0.177717	0.156888	0.173565	9,135,356	104,206,543
Aug 14, 2019	0.181857	0.181857	0.162951	0.163015	11,242,065	97,872,660
Aug 13, 2019	0.188400	0.188796	0.177813	0.181811	10,736,772	109,157,428
Aug 12, 2019	0.193441	0.193993	0.188150	0.188150	6,387,931	112,963,156
Aug 11, 2019	0.192095	0.195218	0.191406	0.193540	7,187,006	116,199,752
Aug 10, 2019	0.188083	0.202467	0.188056	0.192094	8,847,413	115,331,592
Aug 09, 2019	0.189058	0.198159	0.181966	0.188063	9,677,418	112,910,910
Aug 08, 2019	0.197168	0.198039	0.185808	0.188944	8,497,325	113,381,578
Aug 07, 2019	0.199448	0.202198	0.195835	0.197168	9,226,968	118,316,828
Aug 06, 2019	0.213953	0.213953	0.197611	0.199382	11,257,456	119,645,357
Aug 05, 2019	0.213235	0.218775	0.212994	0.213873	11,322,273	128,306,647
Aug 04, 2019	0.216194	0.217496	0.211863	0.213087	8,513,464	127,835,291
Aug 03, 2019	0.215989	0.219724	0.215372	0.216280	8,869,485	129,750,954
Aug 02, 2019	0.220656	0.221330	0.213531	0.215932	8,829,963	129,541,988
Aug 01, 2019	0.224127	0.224853	0.217678	0.220449	10,158,812	132,251,501
Jul 31, 2019	0.224098	0.228055	0.219880	0.224294	9,974,554	134,558,372
Jul 30, 2019	0.222945	0.225561	0.219291	0.224177	8,253,701	134,488,201
Jul 29, 2019	0.226979	0.229511	0.221217	0.223000	9,184,880	133,782,380
Jul 28, 2019	0.223555	0.230531	0.218612	0.227123	9,212,596	136,089,168
Jul 27, 2019	0.234491	0.237946	0.220452	0.223382	10,112,140	133,615,098
Jul 26, 2019	0.234102	0.234880	0.227606	0.234491	8,012,666	140,259,666
Jul 25, 2019	0.226674	0.236836	0.226674	0.234085	10,495,772	140,016,913
Jul 24, 2019	0.224020	0.228894	0.216226	0.226503	10,555,607	135,481,671

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About 0x

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 Statistics
0x Price	0.173559 USD
0x ROI	+55.34%
Market Rank	#59
Market Cap	104,217,815 USD
24 Hour Volume	11,831,795 USD
Circulating Supply	600,475,853 ZRX
Total Supply	1,000,000,000 ZRX
Max Supply	No Data
All Time High	2.53 USD (Jan 09, 2018)
All Time Low	0.103962 USD (Aug 16, 2017)
52 Week High / Low	1.07 USD / 0.156888 USD
90 Day High / Low	0.370133 USD / 0.156888 USD
30 Day High / Low	0.237946 USD / 0.156888 USD
7 Day High / Low	0.180414 USD / 0.161708 USD
24 Hour High / Low	0.179047 USD / 0.168208 USD
Yesterday's High / Low	0.179047 USD / 0.167683 USD
Yesterday's Open / Close	0.171111 USD / 0.176349 USD
Yesterday's Change	$0.005238 USD (+3.06%)
Yesterday's Volume	$11,359,122 USD

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest