Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,298.82
(
0.11%
)
US Tech 100
14,186.80
(
0.43%
)
Dow Jones
33,836.54
(
0.01%
)
Brent Oil
75.985
(
0.61%
)
Bitcoin
26,490.63
(
-0.06%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BINA
  5. 0x protocol (ZRXUSDT)

  6. 0x protocol (ZRXUSDT) Historical

ZRXUSDT

0x protocol

0.2002
-0.0003 (-0.15%)
Real-Time

ZRXUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 08 2023 0.2005 0.0017 0.86% 0.1983 0.2031 0.197 1,325,789.00
Jun 07 2023 0.1988 -0.0108 -5.15% 0.2087 0.2094 0.1973 1,430,152.00
Jun 06 2023 0.2096 0.0048 2.34% 0.2044 0.2105 0.1986 2,256,833.00
Jun 05 2023 0.2048 -0.0158 -7.16% 0.220 0.2209 0.1914 4,977,606.00
Jun 04 2023 0.2206 0.0006 0.27% 0.2201 0.2239 0.2187 1,439,978.00
Jun 03 2023 0.220 -0.0009 -0.41% 0.2208 0.2271 0.2178 10,322,717.00
Jun 02 2023 0.2209 0.0023 1.05% 0.2187 0.2218 0.2158 1,473,133.00
Jun 01 2023 0.2186 -0.0065 -2.89% 0.225 0.2253 0.218 1,242,355.00
May 31 2023 0.2251 -0.0051 -2.22% 0.2304 0.2308 0.2185 3,099,241.00
May 30 2023 0.2302 0.0042 1.86% 0.2257 0.231 0.2236 2,224,475.00
May 29 2023 0.226 -0.0008 -0.35% 0.2271 0.2283 0.2232 1,349,830.00
May 28 2023 0.2268 0.0072 3.28% 0.2188 0.2303 0.2182 3,847,574.00
May 27 2023 0.2196 0.0011 0.50% 0.218 0.2211 0.2175 1,410,576.00
May 26 2023 0.2185 0.001 0.46% 0.2168 0.2201 0.2153 1,168,137.00
May 25 2023 0.2175 -0.0033 -1.49% 0.221 0.2212 0.214 1,806,937.00
May 24 2023 0.2208 -0.006 -2.65% 0.2264 0.2271 0.2178 2,236,525.00
May 23 2023 0.2268 0.0068 3.09% 0.2203 0.2272 0.2186 1,362,329.00
May 22 2023 0.220 0.0001 0.05% 0.2203 0.2231 0.2157 1,443,965.00
May 21 2023 0.2199 -0.008 -3.51% 0.221 0.2212 0.2182 178,354.00
May 20 2023 0.2279 -0.0007 -0.31% 0.2279 0.2287 0.225 978,781.00
May 19 2023 0.2286 -0.0001 -0.04% 0.2287 0.2302 0.2262 1,697,906.00
May 18 2023 0.2287 -0.0033 -1.42% 0.2317 0.2335 0.223 2,929,303.00
May 17 2023 0.232 0.0028 1.22% 0.2293 0.2337 0.2208 2,995,582.00
May 16 2023 0.2292 0.0066 2.96% 0.2226 0.2297 0.220 3,601,062.00
May 15 2023 0.2226 0.0011 0.50% 0.2219 0.2262 0.2177 2,093,650.00
May 14 2023 0.2215 0.0047 2.17% 0.2161 0.2216 0.2136 1,569,432.00
May 13 2023 0.2168 -0.002 -0.91% 0.2191 0.2191 0.2137 1,378,398.00
May 12 2023 0.2188 0.0031 1.44% 0.2152 0.2192 0.2081 2,768,852.00
May 11 2023 0.2157 -0.0109 -4.81% 0.2261 0.2265 0.2117 2,779,831.00
May 10 2023 0.2266 0.0072 3.28% 0.2189 0.230 0.2152 6,164,894.00
May 09 2023 0.2194 0.0044 2.05% 0.2148 0.225 0.2147 3,773,768.00
May 08 2023 0.215 -0.0226 -9.51% 0.2379 0.2391 0.2062 7,855,264.00
May 07 2023 0.2376 -0.003 -1.25% 0.2408 0.2451 0.2361 3,328,882.00
May 06 2023 0.2406 -0.0122 -4.83% 0.2531 0.2548 0.237 2,945,828.00
May 05 2023 0.2528 0.0071 2.89% 0.2457 0.254 0.2421 2,992,882.00
May 04 2023 0.2457 -0.0056 -2.23% 0.2514 0.2521 0.2445 1,521,049.00
May 03 2023 0.2513 0.0034 1.37% 0.2478 0.2535 0.2394 2,226,496.00
May 02 2023 0.2479 0.0009 0.36% 0.2468 0.2494 0.2394 3,105,628.00
May 01 2023 0.247 -0.0105 -4.08% 0.2564 0.2573 0.2438 2,743,416.00
Apr 30 2023 0.2575 -0.0049 -1.87% 0.2623 0.263 0.2546 1,953,579.00
Apr 29 2023 0.2624 -0.0003 -0.11% 0.2623 0.2642 0.2591 1,536,418.00
Apr 28 2023 0.2627 -0.0031 -1.17% 0.2671 0.2702 0.2553 3,664,159.00
Apr 27 2023 0.2658 0.008 3.10% 0.2579 0.2702 0.2563 5,121,867.00
Apr 26 2023 0.2578 -0.0052 -1.98% 0.2617 0.2741 0.244 6,837,925.00
Apr 25 2023 0.263 0.0054 2.10% 0.2577 0.2641 0.2474 3,227,734.00
Apr 24 2023 0.2576 -0.0035 -1.34% 0.2612 0.2671 0.2505 5,521,323.00
Apr 23 2023 0.2611 -0.0044 -1.66% 0.2649 0.2725 0.2543 5,449,435.00
Apr 22 2023 0.2655 0.010 3.91% 0.2562 0.2673 0.2557 7,227,198.00
Apr 21 2023 0.2555 -0.010 -3.77% 0.2659 0.269 0.2512 5,110,801.00
Apr 20 2023 0.2655 -0.0122 -4.39% 0.2778 0.2846 0.2616 11,175,849.00
Apr 19 2023 0.2777 -0.0272 -8.92% 0.3042 0.3046 0.270 8,856,257.00
Apr 18 2023 0.3049 0.0119 4.06% 0.2934 0.3098 0.2902 13,032,591.00
Apr 17 2023 0.293 -0.0129 -4.22% 0.3068 0.3134 0.2894 7,867,885.00
Apr 16 2023 0.3059 0.0106 3.59% 0.2964 0.3172 0.2928 20,868,381.00
Apr 15 2023 0.2953 -0.0033 -1.11% 0.2989 0.3001 0.2903 6,186,864.00
Apr 14 2023 0.2986 0.0179 6.38% 0.2806 0.3092 0.2795 21,620,170.00
Apr 13 2023 0.2807 0.0024 0.86% 0.2787 0.2827 0.2725 4,458,697.00
Apr 12 2023 0.2783 -0.0066 -2.32% 0.2852 0.2863 0.2707 9,001,609.00
Apr 11 2023 0.2849 -0.0041 -1.42% 0.2876 0.2912 0.2802 10,063,496.00
Apr 10 2023 0.289 0.0019 0.66% 0.2867 0.2891 0.2728 10,010,419.00
Apr 09 2023 0.2871 0.0086 3.09% 0.2775 0.2911 0.2688 19,954,724.00
Apr 08 2023 0.2785 -0.0121 -4.16% 0.2911 0.2945 0.2748 13,118,288.00
Apr 07 2023 0.2906 -0.0119 -3.93% 0.2992 0.3147 0.288 26,970,423.00
Apr 06 2023 0.3025 -0.0189 -5.88% 0.3243 0.3291 0.2941 34,853,042.00
Apr 05 2023 0.3214 -0.0104 -3.13% 0.347 0.3909 0.3198 68,223,100.00
Apr 04 2023 0.3318 0.0401 13.75% 0.2901 0.3629 0.277 100,303,614.00
Apr 03 2023 0.2917 0.006 2.10% 0.2851 0.3003 0.2673 55,061,231.00
Apr 02 2023 0.2857 -0.0277 -8.84% 0.3145 0.3336 0.2841 37,226,578.00
Apr 01 2023 0.3134 0.0174 5.88% 0.2921 0.3736 0.2905 150,303,963.00
Mar 31 2023 0.296 0.065 28.14% 0.2317 0.3133 0.2306 57,567,116.00
Mar 30 2023 0.231 -0.006 -2.53% 0.2372 0.2413 0.2281 7,397,179.00
Mar 29 2023 0.237 0.0167 7.58% 0.2202 0.2416 0.2197 15,402,354.00
Mar 28 2023 0.2203 0.0047 2.18% 0.2164 0.2227 0.2125 4,963,792.00
Mar 27 2023 0.2156 -0.0134 -5.85% 0.2292 0.2294 0.2109 7,422,682.00
Mar 26 2023 0.229 0.0039 1.73% 0.2246 0.2317 0.2232 5,654,519.00
Mar 25 2023 0.2251 -0.0041 -1.79% 0.2293 0.2327 0.2212 8,453,514.00
Mar 24 2023 0.2292 -0.0082 -3.45% 0.2375 0.2377 0.2233 3,839,805.00
Mar 23 2023 0.2374 0.0104 4.58% 0.2274 0.2399 0.2236 5,866,139.00
Mar 22 2023 0.227 -0.011 -4.62% 0.2375 0.2378 0.2188 6,640,987.00
Mar 21 2023 0.238 0.004 1.71% 0.2343 0.2408 0.2243 5,949,415.00
Mar 20 2023 0.234 -0.0151 -6.06% 0.2491 0.2519 0.2328 9,625,721.00
Mar 19 2023 0.2491 0.0186 8.07% 0.2308 0.255 0.2307 16,974,401.00
Mar 18 2023 0.2305 -0.0095 -3.96% 0.240 0.2441 0.2296 8,186,358.00
Mar 17 2023 0.240 0.0178 8.01% 0.2221 0.2404 0.2206 5,044,646.00
Mar 16 2023 0.2222 0.0056 2.59% 0.2161 0.2229 0.2134 8,744,431.00
Mar 15 2023 0.2166 -0.0188 -7.99% 0.2369 0.2411 0.2124 6,635,130.00
Mar 14 2023 0.2354 0.0106 4.72% 0.225 0.2418 0.2204 8,076,790.00
Mar 13 2023 0.2248 0.0125 5.89% 0.2144 0.2277 0.205 6,675,665.00
Mar 12 2023 0.2123 0.0144 7.28% 0.1971 0.2133 0.1888 6,909,977.00
Mar 11 2023 0.1979 -0.0032 -1.59% 0.2015 0.2088 0.1878 10,609,654.00
Your Recent History
BINA
ZRXUSDT
0x protoco..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230609 16:05:38