0x protocol Historical Data - ZRXUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GEMN
0x protocol (Gemini:ZRXUSD)
0x protocol (Gemini:ZRXUSD) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.51897	0.01396	2.76	0.51582	0.51897	0.51233	724
1714262280	0.50501	0.00128	0.25	0.50473	0.51429	0.47726	9412
1714175880	0.50373	-0.02494	-4.72	0.51376	0.52009	0.50129	8926
1714089480	0.52867	0.01657	3.24	0.51842	0.52879	0.49213	50752
1714003080	0.5121	-0.04543	-8.15	0.55861	0.56191	0.5121	44562
1713916680	0.55753	-0.00892	-1.57	0.56868	0.57	0.55753	856
1713830280	0.56645	0.02825	5.25	0.5539	0.56908	0.55372	2666
1713743880	0.5382	0.00425	0.80	0.54704	0.56908	0.5382	10617
1713657480	0.53395	0	0.00	0.53395	0.53395	0.53395	0
1713571080	0.53395	0.02726	5.38	0.50485	0.5402	0.46888	8674
1713484680	0.50669	0.01756	3.59	0.48083	0.50824	0.4741	10618
1713398280	0.48913	-0.00708	-1.43	0.49079	0.50775	0.46568	4493
1713311880	0.49621	0.0123	2.54	0.48223	0.49621	0.46062	9360
1713225480	0.48391	-0.02298	-4.53	0.49801	0.52421	0.46934	26244
1713139080	0.50689	-0.02848	-5.32	0.46568	0.50689	0.44719	19536
1713052680	0.53537	0	0.00	0.53537	0.53537	0.53537	0
1712966280	0.53537	-0.10132	-15.91	0.63783	0.64399	0.5	78059
1712879880	0.63669	-0.02605	-3.93	0.65078	0.65797	0.63669	3794
1712793480	0.66274	-0.01761	-2.59	0.67856	0.67924	0.63	32393
1712707080	0.68035	-0.05522	-7.51	0.74148	0.75986	0.67605	50446
1712620680	0.73557	0.04691	6.81	0.68817	0.75529	0.68379	21814
1712534280	0.68866	0.033	5.03	0.66358	0.70919	0.66358	6408
1712447880	0.65566	0	0.00	0.65566	0.65566	0.65566	0
1712361480	0.65566	-0.01796	-2.67	0.66676	0.66722	0.63659	55569
1712275080	0.67362	0.02842	4.40	0.648	0.6838	0.62916	12996
1712188680	0.6452	-0.0048	-0.74	0.64326	0.67386	0.62	17812
1712102280	0.65	-0.125	-16.13	0.71664	0.73309	0.64969	273739
1712015880	0.775	0	0.00	0.775	0.775	0.775	0
1711929480	0.775	0	0.00	0.775	0.775	0.775	0
1711843080	0.775	-0.08801	-10.20	0.8538	0.87465	0.73599	257570
1711756680	0.86301	-0.18699	-17.81	1.03606	1.03606	0.856	85988
1711670280	1.05	-0.02	-1.59	1.07306	1.1068	1.02016	35007
1711583880	1.06697	0.01	1.43	1.03876	1.15	1.03876	66849
1711497480	1.05197	0.05	4.75	1.00702	1.05197	0.99961	20988
1711411080	1.00429	0.15	17.48	0.91886	1.04846	0.90552	62898
1711324680	0.85483	0	0.00	0.85483	0.85483	0.85483	0
1711238280	0.85483	-0.00785	-0.91	0.86544	0.9069	0.85193	12892
1711151880	0.86268	-0.0112	-1.28	0.88271	0.97562	0.84978	67781
1711065480	0.87388	-0.36388	-29.40	1.17837	1.23662	0.84978	208811
1710979080	1.23776	-0.03	-2.28	1.13019	1.28747	1.13019	11609
1710892680	1.26658	0	0.00	1.26658	1.26658	1.26658	0
1710806280	1.26658	-0.09	-6.56	1.27846	1.31884	1.25081	76693
1710719880	1.35552	0	0.00	1.35552	1.35552	1.35552	0
1710633480	1.35552	0.03	2.35	1.31572	1.39091	1.06295	140532
1710547080	1.32444	0.32	31.99	1.33909	1.38916	1.18193	139262
1710460680	1.00344	0	0.00	1.00344	1.00344	1.00344	0
1710374280	1.00344	0.03	2.67	0.93573	1.01713	0.8966	179019
1710287880	0.97731	0.14851	17.92	0.81245	1.04261	0.80836	109768
1710201480	0.8288	0.02869	3.59	0.78181	1.08109	0.76503	244870
1710115080	0.80011	0.24287	43.58	0.57044	0.82259	0.56934	194205
1710028680	0.55724	0	0.00	0.55724	0.55724	0.55724	0
1709942280	0.55724	0.04207	8.17	0.52314	0.57972	0.50413	68552
1709855880	0.51517	0.12702	32.72	0.51701	0.5718	0.50009	76489
1709769480	0.38815	0	0.00	0.38815	0.38815	0.38815	0
1709683080	0.38815	-0.05278	-11.97	0.4371	0.46333	0.35	98369
1709596680	0.44093	0.01422	3.33	0.42404	0.45167	0.41612	45055
1709510280	0.42671	0.02506	6.24	0.42771	0.42771	0.41916	3720
1709423880	0.40165	0	0.00	0.40165	0.40165	0.40165	0
1709337480	0.40165	0.02098	5.51	0.38296	0.40713	0.38296	26883
1709251080	0.38067	0.00427	1.13	0.37172	0.3913	0.36758	40909
1709164680	0.3764	0	0.00	0.3764	0.3764	0.3764	0
1709078280	0.3764	0.00825	2.24	0.37463	0.37777	0.37262	1364
1708991880	0.36815	0.0061	1.68	0.36588	0.36815	0.36451	527
1708905480	0.36205	0.00444	1.24	0.36459	0.36603	0.35527	3765
1708819080	0.35761	0	0.00	0.35761	0.35761	0.35761	0
1708732680	0.35761	0	0.00	0.35761	0.35761	0.35761	0
1708646280	0.35761	-0.0065	-1.79	0.34943	0.36106	0.34252	5472
1708559820	0.36411	-0.00098	-0.27	0.36486	0.36486	0.36235	505
1708473480	0.36509	0	0.00	0.36509	0.36509	0.36509	0
1708387080	0.36509	0.01977	5.73	0.35578	0.36682	0.35308	15987
1708300680	0.34532	0.0071	2.10	0.34414	0.34532	0.33989	1105
1708214280	0.33822	-0.00429	-1.25	0.34444	0.34444	0.33822	69
1708127880	0.34251	0.00312	0.92	0.34251	0.34251	0.34251	26
1708041480	0.33939	0.01442	4.44	0.33225	0.33939	0.3309	10183
1707955080	0.32497	0	0.00	0.32497	0.32497	0.32497	0
1707868680	0.32497	0.00831	2.62	0.32912	0.33	0.32497	9483
1707782280	0.31666	-0.00342	-1.07	0.31944	0.32116	0.31609	732
1707695880	0.32008	-0.00429	-1.32	0.32008	0.32008	0.32008	135
1707609480	0.32437	0.01423	4.59	0.32379	0.32487	0.32379	531
1707523080	0.31014	0	0.00	0.31014	0.31014	0.31014	0
1707436680	0.31014	0	0.00	0.31014	0.31014	0.31014	0
1707350280	0.31014	0.00198	0.64	0.31014	0.31014	0.31014	51
1707263820	0.30816	0	0.00	0.30816	0.30816	0.30816	0
1707177420	0.30816	-0.00716	-2.27	0.30952	0.30952	0.30523	1983
1707091020	0.31532	-0.00932	-2.87	0.31447	0.31532	0.31447	6
1707004620	0.32464	0.01503	4.85	0.32298	0.32464	0.32298	116
1706918220	0.30961	0	0.00	0.30961	0.30961	0.30961	0
1706831820	0.30961	-0.01321	-4.09	0.31624	0.31624	0.30961	183
1706745420	0.32282	-0.0151	-4.47	0.32693	0.32693	0.32215	404
1706659020	0.33792	0	0.00	0.33792	0.33792	0.33792	0
1706572620	0.33792	-0.05641	-14.31	0.35244	0.35244	0.33702	4274
1706486220	0.39433	0.05215	15.24	0.39191	0.40183	0.39191	3346
1706399820	0.34218	0.0289	9.22	0.35025	0.3517	0.34218	12352

Delayed Upgrade Clock

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

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