1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. 0x protocol (ZRXGBP)
  6. Historical

ZRXGBP

0x protocol Historical Data

Name Symbol Market Market Cap ($) Algorithm
0x protocol ZRXGBP Crypto 209,879,855 Not Mineable
  Change % Change Current Price Bid Offer
-0.000819 -0.40% 0.204802
Open High Low Prev. Close 52 Week Range
0.205934 0.213679 0.204632 0.205621 0.107562 - 1.69
Exchange Time Size Trade Price Currency
GDAX 00:38:00 1,000.00 0.204991 GBP
Price x Volume Volume Base Symbol Related Pairs
77,459.24 383,018.62 ZRX ZRXEUR ZRXUSD ZRXBTC

ZRXGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.1543210.2575950.1535032,560,215.170.05048132.71%
1 Month0.1543211.200.1360051,641,785.430.05048132.71%
3 Months0.2224691.200.1075621,403,401.23-0.017666-7.94%
6 Months0.2973131.200.1075621,231,933.00-0.092511-31.12%
1 Year0.4842161.690.1075621,873,782.22-0.279414-57.70%
3 Years0.1982063.390.0503028,193,225.160.0065973.33%
5 Years0.7320413.390.0238988,496,636.42-0.527238-72.02%

ZRXGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Feb 05 2023 0.20606 -0.008742 -4.07% 0.21369 0.218345 0.200442 1,838,331.00
Feb 04 2023 0.214801 0.004135 1.96% 0.211892 0.257595 0.164577 4,734,957.00
Feb 03 2023 0.210666 0.019568 10.24% 0.19049 0.216748 0.190392 3,634,642.00
Feb 02 2023 0.191098 0.007927 4.33% 0.183285 0.194587 0.183285 1,964,301.00
Feb 01 2023 0.183171 0.007829 4.47% 0.154321 0.184427 0.153503 1,843,602.00
Jan 31 2023 0.175342 0.001415 0.81% 0.173977 0.179316 0.172126 1,286,077.00
Jan 30 2023 0.173927 -0.01585 -8.35% 0.154321 0.184068 0.153503 2,619,594.00
Jan 29 2023 0.189777 0.004979 2.69% 0.185909 0.190667 0.183496 902,310.00
Jan 28 2023 0.184797 -0.009164 -4.72% 0.193079 0.193912 0.183984 1,249,986.00
Jan 27 2023 0.193962 0.011952 6.57% 0.184254 0.196824 0.181587 1,967,121.00
Jan 26 2023 0.18201 0.000653 0.36% 0.181236 0.187902 0.181143 1,420,425.00
Jan 25 2023 0.181356 0.004987 2.83% 0.177492 0.183279 0.170758 1,544,869.00
Jan 24 2023 0.17637 -0.005694 -3.13% 0.183086 0.205359 0.17505 1,173,910.00
Jan 23 2023 0.182063 -0.0018 -0.98% 0.154321 0.188532 0.153503 2,122,574.00
Jan 22 2023 0.183863 0.005045 2.82% 0.178083 0.196332 0.177195 1,468,946.00
Jan 21 2023 0.178818 0.003441 1.96% 0.177447 0.184416 0.174872 1,199,897.00
Jan 20 2023 0.175377 0.010385 6.29% 0.163278 0.177178 0.16168 659,175.00
Jan 19 2023 0.164992 0.003374 2.09% 0.161304 0.171031 0.160939 1,240,677.00
Jan 18 2023 0.161618 -0.00745 -4.41% 0.170077 0.177865 0.159555 2,070,186.00
Jan 17 2023 0.169068 -0.001804 -1.06% 0.169968 0.172608 0.163791 812,351.00
Jan 16 2023 0.170872 0.004147 2.49% 0.154321 0.174268 0.153503 2,060,702.00
Jan 15 2023 0.166725 -0.001439 -0.86% 0.16712 0.167336 0.161089 853,803.00
Jan 14 2023 0.168164 0.012927 8.33% 0.158788 0.18214 0.157367 2,464,470.00
Jan 13 2023 0.155237 0.005559 3.71% 0.150254 0.155509 0.147609 820,274.00
Jan 12 2023 0.149677 0.004182 2.87% 0.14617 1.20 0.142457 925,948.00
Jan 11 2023 0.145495 0.002576 1.80% 0.14108 0.145495 0.139657 1,181,621.00
Jan 10 2023 0.142919 0.003575 2.57% 0.138604 0.143517 0.136005 824,598.00
Jan 09 2023 0.139344 0.002728 2.00% 0.154321 0.16845 0.137742 1,084,632.00
Jan 08 2023 0.136616 0.005981 4.58% 0.130974 0.137135 0.129348 633,967.00
Jan 07 2023 0.130635 -0.002383 -1.79% 0.132674 0.133679 0.130194 391,735.00
Jan 06 2023 0.133018 0.001025 0.78% 0.131209 0.133238 0.127798 539,149.00
See More Historical Prices ยป
Your Recent History
COIN
ZRXGBP
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

P: V: D:20230206 05:39:35