0x Protocol
ZRX
Rank #342
$0.2089
Updated 7 days ago
Market Cap
$177.31M
24h Volume
$20.32M
Avg Volume (90d)
$22.17M
24h High/Low
$0.2166
$0.2043
$0.2043
Price Chart
Categories & Chains
Categories
GMCI Index
Ethereum Ecosystem
Avalanche Ecosystem
Pantera Capital Portfolio
Blockchain Capital Portfolio
Made in USA
Exchange-based Tokens
Decentralized Finance (DeFi)
Harmony Ecosystem
Energi Ecosystem
GMCI DeFi Index
Decentralized Exchange (DEX)
Governance
Coinbase Ventures Portfolio
Chains
Ethereum
0xe41d2489571d322...
Avalanche
0x596fa47043f99a4...
Harmony Shard 0
0x8143e2a1085939c...
Energi
0x591c19dc0821704...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2089 | $0.2166 | $0.2043 | $0.2089 | $20.32M | $177.31M |
| Nov 10, 2025 | $0.2110 | $0.2110 | $0.2110 | $0.2110 | $22.95M | $179.04M |
| Nov 9, 2025 | $0.2163 | $0.2163 | $0.2163 | $0.2163 | $32.81M | $183.37M |
| Nov 8, 2025 | $0.2190 | $0.2190 | $0.2190 | $0.2190 | $41.80M | $186.16M |
| Nov 7, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $61.55M | $169.68M |
| Nov 6, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $26.09M | $159.70M |
| Nov 5, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $37.71M | $162.88M |
| Nov 4, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $19.66M | $152.00M |
| Nov 3, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $22.47M | $168.69M |
| Nov 2, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $17.97M | $165.48M |
| Nov 1, 2025 | $0.1853 | $0.1853 | $0.1853 | $0.1853 | $22.34M | $157.24M |
| Oct 31, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $18.32M | $153.91M |
| Oct 30, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $22.23M | $160.84M |
| Oct 29, 2025 | $0.1889 | $0.1889 | $0.1889 | $0.1889 | $16.74M | $160.23M |
| Oct 28, 2025 | $0.1915 | $0.1915 | $0.1915 | $0.1915 | $16.49M | $162.43M |
| Oct 27, 2025 | $0.2004 | $0.2004 | $0.2004 | $0.2004 | $15.64M | $170.06M |
| Oct 26, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $15.30M | $167.04M |
| Oct 25, 2025 | $0.2004 | $0.2004 | $0.2004 | $0.2004 | $15.48M | $170.08M |
| Oct 24, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $20.39M | $167.59M |
| Oct 23, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $19.56M | $165.10M |
| Oct 22, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $23.59M | $168.82M |
| Oct 21, 2025 | $0.2036 | $0.2036 | $0.2036 | $0.2036 | $14.93M | $172.72M |
| Oct 20, 2025 | $0.2016 | $0.2016 | $0.2016 | $0.2016 | $18.74M | $171.12M |
| Oct 19, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $15.37M | $168.09M |
| Oct 18, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $19.31M | $166.76M |
| Oct 17, 2025 | $0.2011 | $0.2011 | $0.2011 | $0.2011 | $16.38M | $170.63M |
| Oct 16, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $16.41M | $178.32M |
| Oct 15, 2025 | $0.2208 | $0.2208 | $0.2208 | $0.2208 | $23.89M | $187.36M |
| Oct 14, 2025 | $0.2309 | $0.2309 | $0.2309 | $0.2309 | $25.73M | $195.94M |
| Oct 13, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $17.54M | $180.87M |
| Oct 12, 2025 | $0.1932 | $0.1932 | $0.1932 | $0.1932 | $34.83M | $163.92M |
| Oct 11, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $38.48M | $161.38M |
| Oct 10, 2025 | $0.2479 | $0.2479 | $0.2479 | $0.2479 | $17.36M | $210.40M |
| Oct 9, 2025 | $0.2538 | $0.2538 | $0.2538 | $0.2538 | $22.73M | $215.46M |
| Oct 8, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $17.63M | $208.60M |
| Oct 7, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $13.64M | $218.80M |
| Oct 6, 2025 | $0.2508 | $0.2508 | $0.2508 | $0.2508 | $16.83M | $212.82M |
| Oct 5, 2025 | $0.2504 | $0.2504 | $0.2504 | $0.2504 | $10.57M | $212.51M |
| Oct 4, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $17.23M | $221.10M |
| Oct 3, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $16.07M | $220.77M |
| Oct 2, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $16.02M | $212.86M |
| Oct 1, 2025 | $0.2368 | $0.2368 | $0.2368 | $0.2368 | $13.77M | $200.93M |
| Sep 30, 2025 | $0.2370 | $0.2370 | $0.2370 | $0.2370 | $13.23M | $201.07M |
| Sep 29, 2025 | $0.2398 | $0.2398 | $0.2398 | $0.2398 | $11.30M | $203.49M |
| Sep 28, 2025 | $0.2362 | $0.2362 | $0.2362 | $0.2362 | $12.32M | $200.41M |
| Sep 27, 2025 | $0.2388 | $0.2388 | $0.2388 | $0.2388 | $13.74M | $202.60M |
| Sep 26, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $17.21M | $192.56M |
| Sep 25, 2025 | $0.2417 | $0.2417 | $0.2417 | $0.2417 | $14.54M | $204.93M |
| Sep 24, 2025 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $13.11M | $202.37M |
| Sep 23, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $20.84M | $202.50M |
| Sep 22, 2025 | $0.2558 | $0.2558 | $0.2558 | $0.2558 | $13.16M | $217.15M |
| Sep 21, 2025 | $0.2597 | $0.2597 | $0.2597 | $0.2597 | $13.30M | $220.28M |
| Sep 20, 2025 | $0.2587 | $0.2587 | $0.2587 | $0.2587 | $13.91M | $219.15M |
| Sep 19, 2025 | $0.2715 | $0.2715 | $0.2715 | $0.2715 | $15.27M | $230.36M |
| Sep 18, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $16.93M | $230.70M |
| Sep 17, 2025 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $11.27M | $227.42M |
| Sep 16, 2025 | $0.2647 | $0.2647 | $0.2647 | $0.2647 | $14.43M | $224.44M |
| Sep 15, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $19.95M | $231.66M |
| Sep 14, 2025 | $0.2846 | $0.2846 | $0.2846 | $0.2846 | $21.80M | $241.43M |
| Sep 13, 2025 | $0.2767 | $0.2767 | $0.2767 | $0.2767 | $20.33M | $234.73M |
| Sep 12, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $17.75M | $236.14M |
| Sep 11, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $21.19M | $237.23M |
| Sep 10, 2025 | $0.2781 | $0.2781 | $0.2781 | $0.2781 | $23.15M | $235.91M |
| Sep 9, 2025 | $0.2833 | $0.2833 | $0.2833 | $0.2833 | $28.67M | $240.47M |
| Sep 8, 2025 | $0.2756 | $0.2756 | $0.2756 | $0.2756 | $22.49M | $234.28M |
| Sep 7, 2025 | $0.2688 | $0.2688 | $0.2688 | $0.2688 | $22.53M | $228.43M |
| Sep 6, 2025 | $0.2705 | $0.2705 | $0.2705 | $0.2705 | $34.64M | $229.38M |
| Sep 5, 2025 | $0.2623 | $0.2623 | $0.2623 | $0.2623 | $26.06M | $222.51M |
| Sep 4, 2025 | $0.2790 | $0.2790 | $0.2790 | $0.2790 | $40.87M | $236.33M |
| Sep 3, 2025 | $0.2613 | $0.2613 | $0.2613 | $0.2613 | $38.34M | $221.62M |
| Sep 2, 2025 | $0.2526 | $0.2526 | $0.2526 | $0.2526 | $107.17M | $214.68M |
| Sep 1, 2025 | $0.2636 | $0.2636 | $0.2636 | $0.2636 | $47.14M | $223.21M |
| Aug 31, 2025 | $0.2508 | $0.2508 | $0.2508 | $0.2508 | $16.95M | $212.81M |
| Aug 30, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $20.73M | $208.71M |
| Aug 29, 2025 | $0.2648 | $0.2648 | $0.2648 | $0.2648 | $21.55M | $224.57M |
| Aug 28, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $18.84M | $211.49M |
| Aug 27, 2025 | $0.2478 | $0.2478 | $0.2478 | $0.2478 | $16.43M | $210.25M |
| Aug 26, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $22.78M | $199.67M |
| Aug 25, 2025 | $0.2562 | $0.2562 | $0.2562 | $0.2562 | $21.15M | $217.52M |
| Aug 24, 2025 | $0.2604 | $0.2604 | $0.2604 | $0.2604 | $16.71M | $220.99M |
| Aug 23, 2025 | $0.2642 | $0.2642 | $0.2642 | $0.2642 | $26.20M | $224.52M |
| Aug 22, 2025 | $0.2428 | $0.2428 | $0.2428 | $0.2428 | $19.94M | $205.57M |
| Aug 21, 2025 | $0.2496 | $0.2496 | $0.2496 | $0.2496 | $20.74M | $211.83M |
| Aug 20, 2025 | $0.2360 | $0.2360 | $0.2360 | $0.2360 | $20.68M | $200.15M |