Rank 1353
0x (ZRX)
ZRX
Just now
£ 0.608930764 (-6.2%)
Mkt. Cap.
£ 608.93 M
Vol. 24H
ZRX 236.64 K (£ 145.13 K)
Open 24h
£ 0.649180218
Low/High 24h
£ 0.585299987 - £ 0.649180218
Last trade
ZRX 30.157 ( £ 18.363) / Bitfinex
Loading chart ...

Description

Facebook

Twitter

Code Repositories Github

Website Live Widget For 0x (ZRX)

0x (ZRX)
0.8684 GBP (-6.2%)
Rank

1353
MARKET CAP

£ 868.4 M
VOLUME (24H)

£ 145.13 K

Historical data for 0x (ZRX)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-08-10 0.049 0.312 0.047 0.047 2,099.724
2017-08-11 0.047 0.128 0.047 0.114 536.692
2017-08-12 0.114 0.272 0.088 0.133 1,321.858
2017-08-13 0.133 0.231 0.092 0.224 1,254.381
2017-08-14 0.224 1.262 0.224 0.701 2,037.422
2017-08-15 0.701 0.701 0.112 0.484 8,384.662
2017-08-16 0.484 0.687 0.288 0.351 8,618.088
2017-08-17 0.351 0.519 0.183 0.224 3,584.242
2017-08-18 0.224 0.547 0.190 0.477 7,147.777
2017-08-19 0.477 0.505 0.298 0.379 21,465.083
2017-08-20 0.379 0.414 0.253 0.280 10,151.249
2017-08-21 0.280 0.312 0.217 0.283 6,030.041
2017-08-22 0.283 0.379 0.242 0.292 7,629.242
2017-08-23 0.292 0.315 0.220 0.277 13,319.933
2017-08-24 0.277 0.303 0.175 0.249 9,225.224
2017-08-25 0.249 0.280 0.217 0.246 6,423.175
2017-08-26 0.246 0.258 0.228 0.252 10,817.819
2017-08-27 0.252 0.258 0.196 0.249 5,179.817
2017-08-28 0.249 0.272 0.203 0.265 5,431.951
2017-08-29 0.265 0.274 0.229 0.236 4,345.132
2017-08-30 0.236 0.273 0.207 0.252 8,659.887
2017-08-31 0.252 0.330 0.234 0.255 5,775.369
2017-09-01 0.255 0.280 0.210 0.221 4,645.096
2017-09-02 0.214 0.257 0.140 0.192 4,973.269
2017-09-03 0.192 0.209 0.140 0.177 3,375.071
2017-09-04 0.184 0.189 0.140 0.166 1,836.525
2017-09-05 0.171 0.199 0.151 0.184 2,867.942
2017-09-06 0.184 0.236 0.169 0.213 8,526.861
2017-09-07 0.213 0.244 0.149 0.182 7,427.343
2017-09-08 0.182 0.193 0.160 0.174 4,247.481
2017-09-09 0.174 0.189 0.077 0.161 4,018.024
2017-09-10 0.161 0.224 0.154 0.187 4,786.116
2017-09-11 0.187 0.213 0.176 0.178 5,554.572
2017-09-12 0.178 0.199 0.141 0.163 4,549.759
2017-09-13 0.163 0.166 0.095 0.119 5,588.475
2017-09-14 0.119 0.156 0.092 0.135 5,287.670
2017-09-15 0.135 0.175 0.092 0.138 4,876.523
2017-09-16 0.138 0.149 0.128 0.141 5,170.863
2017-09-17 0.141 0.176 0.141 0.163 5,675.482
2017-09-18 0.170 0.174 0.142 0.143 7,090.320
2017-09-19 0.143 0.157 0.136 0.148 5,646.409
2017-09-20 0.148 0.153 0.111 0.126 10,757.136
2017-09-21 0.126 0.133 0.111 0.126 5,987.296
2017-09-22 0.126 0.140 0.112 0.132 6,828.677
2017-09-23 0.132 0.140 0.107 0.113 6,578.339
2017-09-24 0.113 0.147 0.110 0.144 6,126.710
2017-09-25 0.144 0.151 0.119 0.136 7,084.191
2017-09-26 0.136 0.182 0.131 0.165 7,834.458
2017-09-27 0.165 0.173 0.138 0.148 5,838.590
2017-09-28 0.148 0.157 0.125 0.149 6,051.758
2017-09-29 0.149 0.164 0.144 0.151 5,424.070
2017-09-30 0.151 0.158 0.140 0.144 5,260.190
2017-10-01 0.144 0.158 0.137 0.142 5,188.274
2017-10-02 0.142 0.144 0.114 0.135 6,330.096
2017-10-03 0.135 0.143 0.117 0.124 6,011.873
2017-10-04 0.124 0.140 0.121 0.138 5,113.392
2017-10-05 0.138 0.151 0.121 0.143 10,361.486
2017-10-06 0.143 0.148 0.127 0.132 6,161.119
2017-10-07 0.132 0.147 0.119 0.135 7,239.215
2017-10-08 0.135 0.140 0.122 0.129 7,120.023
2017-10-09 0.129 0.148 0.120 0.143 6,806.232
2017-10-10 0.143 0.154 0.132 0.142 6,786.556
2017-10-11 0.142 0.148 0.130 0.131 5,753.421
2017-10-12 0.131 0.147 0.124 0.134 8,028.160
2017-10-13 0.134 0.146 0.121 0.132 6,197.848
2017-10-14 0.132 0.147 0.131 0.137 7,543.442
2017-10-15 0.137 0.146 0.121 0.135 5,292.404
2017-10-16 0.133 0.155 0.127 0.148 5,755.973
2017-10-17 0.148 0.160 0.126 0.158 5,481.274
2017-10-18 0.158 0.161 0.144 0.151 5,536.418
2017-10-19 0.151 0.161 0.146 0.152 5,402.760
2017-10-20 0.154 0.156 0.136 0.145 4,934.667
2017-10-21 0.149 0.151 0.138 0.147 4,082.136
2017-10-22 0.147 0.149 0.126 0.138 4,450.895
2017-10-23 0.138 0.151 0.126 0.148 6,487.679
2017-10-24 0.148 0.151 0.123 0.134 6,336.498
2017-10-25 0.134 0.149 0.120 0.135 6,773.843
2017-10-26 0.141 0.142 0.129 0.135 5,397.676
2017-10-27 0.137 0.138 0.129 0.133 5,269.579
2017-10-28 0.133 0.142 0.129 0.135 26,849.100
2017-10-29 0.135 0.140 0.127 0.134 32,873.910
2017-10-30 0.134 0.134 0.119 0.122 50,240.504
2017-10-31 0.122 0.144 0.118 0.124 56,857.781
2017-11-01 0.118 0.128 0.109 0.117 45,349.172
2017-11-02 0.117 0.128 0.116 0.125 54,044.576
2017-11-03 0.121 0.134 0.120 0.131 46,965.005
2017-11-04 0.131 0.134 0.122 0.122 17,162.620
2017-11-05 0.122 0.131 0.121 0.124 44,621.218
2017-11-06 0.124 0.143 0.124 0.140 43,765.111
2017-11-07 0.140 0.161 0.137 0.152 62,772.004
2017-11-08 0.152 0.172 0.151 0.164 52,769.383
2017-11-09 0.166 0.168 0.126 0.135 91,489.975
2017-11-10 0.135 0.165 0.128 0.135 73,897.254
2017-11-11 0.135 0.139 0.120 0.136 45,637.278
2017-11-12 0.132 0.146 0.126 0.136 45,217.856
2017-11-13 0.136 0.141 0.131 0.140 50,319.082
2017-11-14 0.140 0.152 0.133 0.139 96,495.051
2017-11-15 0.139 0.141 0.127 0.133 47,134.712
2017-11-16 0.133 0.135 0.128 0.129 52,629.169
2017-11-17 0.131 0.147 0.128 0.142 47,835.593
2017-11-18 0.142 0.147 0.135 0.141 53,229.005
2017-11-19 0.141 0.147 0.135 0.140 47,150.377
2017-11-20 0.140 0.143 0.134 0.135 48,178.709
2017-11-21 0.136 0.163 0.135 0.161 60,339.499
2017-11-22 0.161 0.163 0.150 0.154 78,928.050
2017-11-23 0.154 0.165 0.147 0.165 56,931.051
2017-11-24 0.165 0.170 0.154 0.165 47,084.183
2017-11-25 0.165 0.168 0.151 0.160 61,069.101
2017-11-26 0.160 0.170 0.145 0.162 49,893.181
2017-11-27 0.161 0.165 0.157 0.159 53,576.139
2017-11-28 0.159 0.163 0.124 0.134 65,114.936
2017-11-29 0.134 0.150 0.121 0.131 54,357.245
2017-11-30 0.131 0.147 0.122 0.142 45,616.003
2017-12-01 0.142 0.160 0.133 0.150 46,394.290
2017-12-02 0.150 0.154 0.137 0.147 49,611.975
2017-12-03 0.147 0.160 0.142 0.159 53,382.108
2017-12-04 0.159 0.160 0.140 0.151 52,428.104
2017-12-05 0.151 0.228 0.149 0.174 87,505.461
2017-12-06 0.180 0.210 0.164 0.185 90,745.739
2017-12-07 0.185 0.185 0.144 0.176 54,036.365
2017-12-08 0.177 0.186 0.154 0.166 45,966.012
2017-12-09 0.166 0.171 0.141 0.154 52,036.514
2017-12-10 0.151 0.175 0.151 0.164 58,442.025
2017-12-11 0.164 0.184 0.151 0.173 54,395.090
2017-12-12 0.173 0.238 0.167 0.234 53,659.093
2017-12-13 0.234 0.287 0.228 0.262 83,863.384
2017-12-14 0.262 0.265 0.214 0.248 79,834.799
2017-12-15 0.247 0.274 0.240 0.263 74,855.289
2017-12-16 0.263 0.335 0.256 0.307 106,056.820
2017-12-17 0.316 0.382 0.290 0.371 108,249.371
2017-12-18 0.371 0.416 0.333 0.387 142,452.144
2017-12-19 0.396 0.397 0.310 0.391 143,036.280
2017-12-20 0.390 0.455 0.350 0.404 139,882.328
2017-12-21 0.404 0.414 0.254 0.352 125,518.771
2017-12-22 0.345 0.517 0.326 0.436 240,103.202
2017-12-23 0.438 0.454 0.348 0.432 129,125.136
2017-12-24 0.432 0.496 0.417 0.487 126,547.853
2017-12-25 0.487 0.505 0.386 0.444 125,212.791
2017-12-26 0.444 0.501 0.417 0.461 208,116.590
2017-12-27 0.461 0.495 0.398 0.453 84,573.934
2017-12-28 0.453 0.491 0.422 0.472 118,238.191
2017-12-29 0.472 0.480 0.402 0.466 122,942.792
2017-12-30 0.466 0.660 0.460 0.627 158,424.803
2017-12-31 0.627 0.708 0.585 0.609 188,421.845
2018-01-01 0.608 0.693 0.552 0.627 197,015.355
2018-01-02 0.627 0.750 0.568 0.690 258,283.474
2018-01-03 0.690 0.785 0.657 0.708 166,499.299
2018-01-04 0.715 0.898 0.701 0.813 254,457.385
2018-01-05 0.813 1.045 0.750 0.968 221,726.304
2018-01-06 0.975 1.087 0.940 0.961 232,878.215
2018-01-07 0.961 1.536 0.792 1.325 286,644.473
2018-01-08 1.304 1.802 1.269 1.529 459,189.535
2018-01-09 1.536 1.669 1.178 1.487 335,865.096
2018-01-10 1.508 1.522 1.136 1.290 291,802.750
2018-01-11 1.290 1.550 1.255 1.543 214,460.310
2018-01-12 1.536 1.739 1.522 1.634 275,724.250
2018-01-13 1.634 1.669 1.304 1.381 265,298.793
2018-01-14 1.374 1.522 1.122 1.213 210,819.011
2018-01-15 1.213 1.220 0.750 1.073 334,380.130
2018-01-16 1.066 1.185 0.771 1.066 270,086.367
2018-01-17 1.066 1.227 1.010 1.122 171,776.367
2018-01-18 1.122 1.332 1.073 1.269 175,726.045
2018-01-19 1.262 1.466 1.262 1.423 193,291.271
2018-01-20 1.423 1.430 1.080 1.206 202,694.876
2018-01-21 1.206 1.269 1.073 1.164 160,557.659
2018-01-22 1.164 1.220 1.038 1.122 176,846.389
2018-01-23 1.122 1.178 1.073 1.171 168,653.627
2018-01-24 1.185 1.234 1.094 1.143 95,522.858
2018-01-25 1.136 1.487 1.052 1.409 251,537.729
2018-01-26 1.409 1.508 1.346 1.466 233,379.075
2018-01-27 1.466 1.508 1.381 1.416 170,541.628
2018-01-28 1.416 1.423 1.276 1.297 168,969.403
2018-01-29 1.297 1.325 1.038 1.164 206,323.490
2018-01-30 1.157 1.325 1.045 1.325 190,043.491
2018-01-31 1.325 1.339 0.996 1.136 280,632.117
2018-02-01 1.143 1.150 0.764 0.926 188,307.379
2018-02-02 0.926 1.045 0.820 0.968 161,087.543
2018-02-03 0.975 0.996 0.743 0.806 167,295.593
2018-02-04 0.806 0.827 0.518 0.578 846,939.375
2018-02-05 0.578 0.996 0.456 0.708 1,389,457.439
2018-02-06 0.708 0.813 0.629 0.701 1,130,053.102
2018-02-07 0.701 0.799 0.693 0.750 1,089,503.214
2018-02-08 0.750 0.820 0.690 0.792 723,201.930
2018-02-09 0.792 0.834 0.684 0.764 837,003.496
2018-02-10 0.764 0.764 0.655 0.689 309,701.331
2018-02-11 0.689 0.764 0.687 0.722 485,897.046
2018-02-12 0.722 0.736 0.662 0.678 725,751.445
2018-02-13 0.678 0.834 0.669 0.757 1,476,168.913
2018-02-14 0.750 0.975 0.701 0.961 1,469,249.829
2018-02-15 0.961 0.989 0.799 0.905 1,691,065.299
2018-02-16 0.905 0.912 0.855 0.898 717,108.226
2018-02-17 0.898 0.905 0.792 0.813 637,082.116
2018-02-18 0.813 0.862 0.799 0.827 871,528.341
2018-02-19 0.827 0.848 0.708 0.715 868,629.076
2018-02-20 0.715 0.750 0.636 0.663 947,425.390
2018-02-21 0.663 0.715 0.595 0.641 469,287.997
2018-02-22 0.641 0.696 0.604 0.691 411,092.777
2018-02-23 0.691 0.743 0.621 0.645 453,455.362
2018-02-24 0.645 0.708 0.637 0.685 574,715.874
2018-02-25 0.685 0.764 0.664 0.722 693,979.137
2018-02-26 0.722 0.806 0.689 0.697 1,133,595.187
2018-02-27 0.697 0.715 0.641 0.642 372,990.961
2018-02-28 0.642 0.686 0.617 0.677 635,380.195
2018-03-01 0.677 0.708 0.654 0.661 463,648.985
2018-03-02 0.662 0.688 0.638 0.649 394,068.864
2018-03-03 0.649 0.660 0.625 0.650 246,733.087
2018-03-04 0.650 0.663 0.624 0.624 249,506.113
2018-03-05 0.624 0.631 0.543 0.549 401,323.596
2018-03-06 0.549 0.567 0.470 0.490 580,181.890
2018-03-07 0.490 0.523 0.449 0.451 547,140.510
2018-03-08 0.450 0.468 0.399 0.458 335,256.116
2018-03-09 0.458 0.518 0.444 0.448 389,541.445
2018-03-10 0.448 0.497 0.426 0.480 271,923.102
2018-03-11 0.480 0.500 0.432 0.448 314,105.954
2018-03-12 0.447 0.467 0.408 0.422 304,607.889
2018-03-13 0.422 0.439 0.362 0.368 271,840.872
2018-03-14 0.368 0.380 0.325 0.344 200,124.836
2018-03-15 0.344 0.381 0.328 0.357 206,812.823
2018-03-16 0.357 0.363 0.313 0.325 186,244.538
2018-03-17 0.325 0.325 0.250 0.311 350,473.313
2018-03-18 0.311 0.331 0.303 0.330 269,338.856
2018-03-19 0.330 0.396 0.323 0.380 344,561.418
2018-03-20 0.379 0.438 0.376 0.415 283,161.956
2018-03-21 0.413 0.447 0.388 0.407 275,733.653
2018-03-22 0.407 0.417 0.360 0.396 189,428.712
2018-03-23 0.396 0.439 0.389 0.419 201,149.255
2018-03-24 0.418 0.440 0.396 0.428 159,655.967
2018-03-25 0.430 0.524 0.355 0.458 954,030.214
2018-03-26 0.457 0.542 0.400 0.448 918,860.956
2018-03-27 0.448 0.462 0.415 0.449 382,342.227
2018-03-28 0.449 0.464 0.357 0.375 414,908.495
2018-03-29 0.375 0.382 0.335 0.372 309,130.083
2018-03-30 0.372 0.403 0.358 0.390 252,985.293
2018-03-31 0.389 0.410 0.335 0.364 247,562.471
2018-04-01 0.367 0.390 0.356 0.379 151,048.544
2018-04-02 0.380 0.448 0.370 0.420 361,133.914
2018-04-03 0.420 0.425 0.360 0.378 235,877.311
2018-04-04 0.378 0.492 0.353 0.386 1,078,513.998
2018-04-05 0.386 0.400 0.355 0.376 211,793.868
2018-04-06 0.376 0.404 0.367 0.390 165,113.175
2018-04-07 0.388 0.419 0.382 0.406 202,440.084
2018-04-08 0.406 0.433 0.373 0.392 248,805.751
2018-04-09 0.391 0.411 0.378 0.397 186,075.645
2018-04-10 0.397 0.450 0.394 0.420 497,394.029
2018-04-11 0.420 0.493 0.408 0.487 512,725.011
2018-04-12 0.487 0.517 0.466 0.485 560,523.454
2018-04-13 0.485 0.568 0.473 0.521 399,709.804
2018-04-14 0.521 0.568 0.521 0.560 448,747.200
2018-04-15 0.560 0.574 0.507 0.525 517,212.559
2018-04-16 0.525 0.624 0.515 0.593 572,483.200
2018-04-17 0.594 0.654 0.585 0.654 463,965.820
2018-04-18 0.655 0.661 0.625 0.640 397,176.977
2018-04-19 0.639 0.701 0.637 0.697 527,931.634
2018-04-20 0.697 0.701 0.595 0.655 552,058.285
2018-04-21 0.655 0.736 0.639 0.700 312,507.833
2018-04-22 0.701 0.743 0.680 0.701 591,534.277
2018-04-23 0.701 0.834 0.701 0.813 1,004,483.108
2018-04-24 0.813 0.827 0.638 0.701 1,092,250.029
2018-04-25 0.701 0.806 0.690 0.799 1,502,529.676
2018-04-26 0.799 0.827 0.743 0.750 764,451.590
2018-04-27 0.750 0.848 0.743 0.841 476,783.939
2018-04-28 0.841 0.912 0.813 0.905 393,966.319
2018-04-29 0.905 0.933 0.820 0.827 447,220.357
2018-04-30 0.827 0.855 0.750 0.841 275,502.800
2018-05-01 0.841 0.940 0.834 0.926 546,744.053
2018-05-02 0.926 1.178 0.919 1.031 1,214,310.706
2018-05-03 1.031 1.227 1.010 1.227 1,912,489.368
2018-05-04 1.227 1.227 1.087 1.157 1,055,333.840
2018-05-05 1.157 1.157 0.996 1.129 806,052.914
2018-05-06 1.129 1.241 1.031 1.206 1,787,834.481
2018-05-07 1.206 1.304 1.122 1.220 1,856,289.911
2018-05-08 1.220 1.269 1.087 1.213 1,212,092.204
2018-05-09 1.213 1.430 1.206 1.297 2,341,773.951
2018-05-10 1.297 1.367 1.066 1.171 2,382,821.305
2018-05-11 1.171 1.227 1.080 1.157 964,241.900
2018-05-12 1.157 1.255 1.101 1.234 762,769.240
2018-05-13 1.234 1.234 1.052 1.094 1,577,863.513
2018-05-14 1.094 1.122 1.031 1.045 653,694.825
2018-05-15 1.045 1.045 0.912 0.961 804,513.575
2018-05-16 0.961 1.031 0.862 0.877 722,919.791
2018-05-17 0.877 0.940 0.841 0.919 378,344.980
2018-05-18 0.919 1.059 0.891 1.024 720,067.311
2018-05-19 1.024 1.031 0.968 1.031 419,199.844
2018-05-20 1.031 1.031 0.919 0.940 302,604.756
2018-05-21 0.940 0.947 0.799 0.813 457,011.465
2018-05-22 0.813 1.122 0.715 0.940 2,352,117.640
2018-05-23 0.940 1.038 0.813 0.947 1,402,622.608
2018-05-24 0.947 1.003 0.877 0.891 409,810.061
2018-05-25 0.891 0.919 0.848 0.848 553,204.918
2018-05-26 0.848 0.855 0.799 0.827 291,448.695
2018-05-27 0.827 0.870 0.715 0.722 395,271.432
2018-05-28 0.722 0.919 0.722 0.877 778,247.981
2018-05-29 0.877 1.017 0.834 0.870 854,455.498
2018-05-30 0.870 0.975 0.848 0.905 744,743.347
2018-05-31 0.905 0.926 0.862 0.884 388,233.899
2018-06-01 0.884 0.926 0.877 0.905 367,950.516
2018-06-02 0.905 0.968 0.905 0.954 465,813.270
2018-06-03 0.954 0.968 0.855 0.877 801,719.997
2018-06-04 0.877 0.912 0.841 0.891 681,490.495
2018-06-05 0.891 0.947 0.884 0.940 581,170.912
2018-06-06 0.940 0.954 0.905 0.919 545,582.716
2018-06-07 0.919 0.926 0.877 0.898 517,746.362
2018-06-08 0.898 0.912 0.862 0.862 387,438.054
2018-06-09 0.862 0.862 0.715 0.743 1,255,355.704
2018-06-10 0.743 0.764 0.690 0.743 399,652.585
2018-06-11 0.743 0.743 0.616 0.630 574,922.093
2018-06-12 0.630 0.645 0.551 0.574 305,400.186
2018-06-13 0.574 0.693 0.567 0.659 258,258.532
2018-06-14 0.659 0.674 0.607 0.610 209,155.685
2018-06-15 0.610 0.631 0.585 0.613 100,558.647
2018-06-16 0.613 0.629 0.586 0.586 57,205.995
2018-06-17 0.587 0.627 0.565 0.617 140,601.062

Cryptocurrency Converter & Calculator

=