0x
(ZRX)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 19, 2019 | 0.332793 | 0.332793 | 0.323562 | 0.328062 | 17,257,637 | 192,805,552 |
| Apr 18, 2019 | 0.332715 | 0.337107 | 0.329558 | 0.332832 | 18,055,470 | 195,609,282 |
| Apr 17, 2019 | 0.324814 | 0.332819 | 0.320407 | 0.332696 | 17,236,051 | 195,529,150 |
| Apr 16, 2019 | 0.309096 | 0.324992 | 0.308333 | 0.324921 | 16,470,647 | 190,959,936 |
| Apr 15, 2019 | 0.323342 | 0.332600 | 0.305722 | 0.309105 | 18,108,180 | 181,664,367 |
| Apr 14, 2019 | 0.317421 | 0.324663 | 0.309612 | 0.323276 | 16,399,047 | 189,992,590 |
| Apr 13, 2019 | 0.322117 | 0.324359 | 0.315068 | 0.317418 | 15,473,675 | 186,550,193 |
| Apr 12, 2019 | 0.319000 | 0.328583 | 0.305349 | 0.322080 | 18,545,510 | 189,289,877 |
| Apr 11, 2019 | 0.351184 | 0.351643 | 0.310941 | 0.319129 | 23,669,061 | 187,555,683 |
| Apr 10, 2019 | 0.358635 | 0.358635 | 0.349283 | 0.351244 | 21,772,056 | 206,430,020 |
| Apr 09, 2019 | 0.349616 | 0.368276 | 0.341337 | 0.358662 | 25,531,764 | 210,789,830 |
| Apr 08, 2019 | 0.356285 | 0.368514 | 0.338603 | 0.349616 | 25,068,719 | 205,422,221 |
| Apr 07, 2019 | 0.353494 | 0.368567 | 0.350586 | 0.356219 | 28,228,595 | 209,301,552 |
| Apr 06, 2019 | 0.358778 | 0.364501 | 0.349893 | 0.353617 | 25,716,451 | 207,773,066 |
| Apr 05, 2019 | 0.337050 | 0.358358 | 0.337050 | 0.358358 | 27,274,287 | 210,558,180 |
| Apr 04, 2019 | 0.354105 | 0.360781 | 0.328771 | 0.336743 | 33,212,775 | 197,857,968 |
| Apr 03, 2019 | 0.376523 | 0.389142 | 0.339951 | 0.354311 | 35,796,385 | 208,180,490 |
| Apr 02, 2019 | 0.333145 | 0.381874 | 0.322315 | 0.376557 | 38,696,273 | 221,251,529 |
| Apr 01, 2019 | 0.322902 | 0.340319 | 0.316668 | 0.333060 | 24,212,475 | 195,694,354 |
| Mar 31, 2019 | 0.309907 | 0.325609 | 0.309059 | 0.322990 | 19,447,696 | 189,777,200 |
| Mar 30, 2019 | 0.304184 | 0.325872 | 0.302602 | 0.309907 | 20,758,824 | 182,090,627 |
| Mar 29, 2019 | 0.305717 | 0.307678 | 0.299950 | 0.304548 | 17,130,757 | 178,941,788 |
| Mar 28, 2019 | 0.305420 | 0.307915 | 0.297962 | 0.305677 | 18,408,638 | 179,605,000 |
| Mar 27, 2019 | 0.292644 | 0.310461 | 0.290669 | 0.305429 | 26,111,657 | 179,459,523 |
| Mar 26, 2019 | 0.277477 | 0.295199 | 0.273935 | 0.291927 | 24,933,357 | 171,525,696 |
| Mar 25, 2019 | 0.291219 | 0.308221 | 0.271705 | 0.277691 | 32,257,531 | 163,161,443 |
| Mar 24, 2019 | 0.270345 | 0.295641 | 0.267629 | 0.291931 | 30,018,237 | 171,528,464 |
| Mar 23, 2019 | 0.273407 | 0.276848 | 0.268668 | 0.270224 | 16,115,409 | 158,389,639 |
| Mar 22, 2019 | 0.260736 | 0.274145 | 0.259834 | 0.273589 | 16,276,019 | 160,361,594 |
| Mar 21, 2019 | 0.272579 | 0.275418 | 0.256881 | 0.261246 | 16,134,263 | 153,127,310 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
