0x Protocol
ZRX
Rank #342
$0.1530
Updated 4 months ago
Market Cap
$129.79M
24h Volume
$10.73M
Avg Volume (6m)
$21.04M
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 |