0x Protocol
ZRX
Rank #342
$0.1530
Updated 25 days ago
Market Cap
$129.79M
24h Volume
$10.73M
Avg Volume (6m)
$20.58M
24h High/Low
$0.1567
$0.1468
$0.1468
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1530 | $0.1567 | $0.1468 | $0.1530 | $10.73M | $129.79M |
| Dec 2, 2025 | $0.1467 | $0.1560 | $0.1458 | $0.1530 | $10.77M | $126.66M |
| Dec 1, 2025 | $0.1553 | $0.1553 | $0.1432 | $0.1467 | $10.92M | $124.31M |
| Nov 30, 2025 | $0.1582 | $0.1594 | $0.1561 | $0.1561 | $9.12M | $133.46M |
| Nov 29, 2025 | $0.1600 | $0.1618 | $0.1570 | $0.1570 | $12.87M | $136.00M |
| Nov 28, 2025 | $0.1644 | $0.1669 | $0.1602 | $0.1602 | $21.58M | $139.22M |
| Nov 27, 2025 | $0.1595 | $0.1666 | $0.1579 | $0.1643 | $17.90M | $137.02M |
| Nov 26, 2025 | $0.1591 | $0.1591 | $0.1525 | $0.1589 | $17.22M | $132.93M |
| Nov 25, 2025 | $0.1590 | $0.1604 | $0.1574 | $0.1594 | $16.53M | $134.96M |
| Nov 24, 2025 | $0.1546 | $0.1609 | $0.1518 | $0.1592 | $15.48M | $132.17M |
| Nov 23, 2025 | $0.1537 | $0.1571 | $0.1534 | $0.1562 | $14.77M | $132.24M |
| Nov 22, 2025 | $0.1563 | $0.1571 | $0.1525 | $0.1554 | $19.44M | $130.85M |
| Nov 21, 2025 | $0.1655 | $0.1682 | $0.1522 | $0.1522 | $22.59M | $135.21M |
| Nov 20, 2025 | $0.1742 | $0.1819 | $0.1638 | $0.1695 | $16.84M | $147.56M |
| Nov 19, 2025 | $0.1770 | $0.1777 | $0.1679 | $0.1731 | $14.24M | $147.63M |
| Nov 18, 2025 | $0.1747 | $0.1797 | $0.1743 | $0.1775 | $14.41M | $149.85M |
| Nov 17, 2025 | $0.1780 | $0.1806 | $0.1724 | $0.1744 | $14.72M | $150.94M |
| Nov 16, 2025 | $0.1830 | $0.1836 | $0.1750 | $0.1775 | $13.21M | $152.74M |
| Nov 15, 2025 | $0.1795 | $0.1856 | $0.1794 | $0.1831 | $19.67M | $155.54M |
| Nov 14, 2025 | $0.1902 | $0.1902 | $0.1782 | $0.1825 | $22.05M | $155.81M |
| Nov 13, 2025 | $0.2075 | $0.2095 | $0.1864 | $0.1906 | $35.09M | $171.27M |
| Nov 12, 2025 | $0.2024 | $0.2182 | $0.2024 | $0.2100 | $28.88M | $177.82M |
| 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 |
| Aug 19, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $22.46M | $208.77M |
| Aug 18, 2025 | $0.2547 | $0.2547 | $0.2547 | $0.2547 | $17.73M | $216.13M |
| Aug 17, 2025 | $0.2557 | $0.2557 | $0.2557 | $0.2557 | $23.31M | $216.88M |
| Aug 16, 2025 | $0.2431 | $0.2431 | $0.2431 | $0.2431 | $23.37M | $206.28M |
| Aug 15, 2025 | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $32.21M | $208.01M |
| Aug 14, 2025 | $0.2748 | $0.2748 | $0.2748 | $0.2748 | $24.81M | $233.17M |
| Aug 13, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $16.92M | $224.30M |
| Aug 12, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $16.58M | $212.20M |
| Aug 11, 2025 | $0.2635 | $0.2635 | $0.2635 | $0.2635 | $13.59M | $223.26M |
| Aug 10, 2025 | $0.2658 | $0.2658 | $0.2658 | $0.2658 | $13.74M | $225.46M |
| Aug 9, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $31.65M | $218.22M |
| Aug 8, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $14.65M | $213.29M |
| Aug 7, 2025 | $0.2415 | $0.2415 | $0.2415 | $0.2415 | $13.10M | $204.91M |
| Aug 6, 2025 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $13.18M | $202.39M |
| Aug 5, 2025 | $0.2467 | $0.2467 | $0.2467 | $0.2467 | $11.94M | $209.26M |
| Aug 4, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $11.86M | $200.60M |
| Aug 3, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $24.35M | $193.53M |
| Aug 2, 2025 | $0.2312 | $0.2312 | $0.2312 | $0.2312 | $26.36M | $195.95M |
| Aug 1, 2025 | $0.2370 | $0.2370 | $0.2370 | $0.2370 | $14.56M | $201.00M |
| Jul 31, 2025 | $0.2522 | $0.2522 | $0.2522 | $0.2522 | $16.06M | $213.83M |
| Jul 30, 2025 | $0.2570 | $0.2570 | $0.2570 | $0.2570 | $12.14M | $217.68M |
| Jul 29, 2025 | $0.2593 | $0.2593 | $0.2593 | $0.2593 | $12.19M | $220.00M |
| Jul 28, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $14.86M | $236.73M |
| Jul 27, 2025 | $0.2689 | $0.2689 | $0.2689 | $0.2689 | $14.19M | $228.10M |
| Jul 26, 2025 | $0.2705 | $0.2705 | $0.2705 | $0.2705 | $21.07M | $229.52M |
| Jul 25, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $23.87M | $224.17M |
| Jul 24, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $30.71M | $230.96M |
| Jul 23, 2025 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | $27.42M | $254.53M |
| Jul 22, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $25.03M | $255.95M |
| Jul 21, 2025 | $0.2989 | $0.2989 | $0.2989 | $0.2989 | $28.91M | $253.71M |
| Jul 20, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $23.44M | $243.39M |
| Jul 19, 2025 | $0.2783 | $0.2783 | $0.2783 | $0.2783 | $27.16M | $235.93M |
| Jul 18, 2025 | $0.2761 | $0.2761 | $0.2761 | $0.2761 | $22.15M | $234.33M |
| Jul 17, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $17.80M | $230.70M |
| Jul 16, 2025 | $0.2695 | $0.2695 | $0.2695 | $0.2695 | $22.62M | $228.63M |
| Jul 15, 2025 | $0.2619 | $0.2619 | $0.2619 | $0.2619 | $26.93M | $222.18M |
| Jul 14, 2025 | $0.2636 | $0.2636 | $0.2636 | $0.2636 | $20.88M | $223.68M |
| Jul 13, 2025 | $0.2541 | $0.2541 | $0.2541 | $0.2541 | $32.32M | $215.46M |
| Jul 12, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $26.29M | $211.41M |
| Jul 11, 2025 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $17.39M | $210.45M |
| Jul 10, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $21.75M | $199.54M |
| Jul 9, 2025 | $0.2229 | $0.2229 | $0.2229 | $0.2229 | $12.44M | $189.10M |
| Jul 8, 2025 | $0.2174 | $0.2174 | $0.2174 | $0.2174 | $15.02M | $184.39M |
| Jul 7, 2025 | $0.2189 | $0.2189 | $0.2189 | $0.2189 | $10.42M | $185.68M |
| Jul 6, 2025 | $0.2144 | $0.2144 | $0.2144 | $0.2144 | $13.53M | $181.86M |
| Jul 5, 2025 | $0.2151 | $0.2151 | $0.2151 | $0.2151 | $11.78M | $182.53M |
| Jul 4, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $21.22M | $191.10M |
| Jul 3, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $16.87M | $190.70M |
| Jul 2, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $15.76M | $176.72M |
| Jul 1, 2025 | $0.2182 | $0.2182 | $0.2182 | $0.2182 | $15.51M | $185.15M |
| Jun 30, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | $15.85M | $191.55M |
| Jun 29, 2025 | $0.2185 | $0.2185 | $0.2185 | $0.2185 | $14.65M | $185.38M |
| Jun 28, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $16.47M | $180.94M |