Cryptocurrencies: 1257
Markets: 4421
USDT Markets: 925
Total Market Cap: 193 Bn USDT
24h Volume: 67.4 Bn USDT
BTC Dominance: 68.63%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month 0x Protocol (ZRX) price and metrics

      View the end of month prices and price metrics for 0x Protocol (ZRX). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below 0x Protocol historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 0.00010893333334631 0.0001137933334879 0.0001058366651705 0.0001090333328951 0.00010893333334631 1238187.2851562
      31 Aug 2017 7.8634999226779E-5 8.0300000263378E-5 6.9525001890725E-5 7.4345000030007E-5 7.8634999226779E-5 5252582.6640625
      31 Jul 2019 2.2236375E-5 2.3205142857143E-5 2.2150285714286E-5 2.327424994492E-5 2.2236375E-5 1901819.3511254
      31 Jul 2018 0.00014325666658503 0.00014380166491416 0.00013265333351834 0.00014116999712617 0.00014325666658503 1270590.5690104
      31 May 2019 3.991775E-5 4.0094142857143E-5 3.8515285714286E-5 3.9053000034013E-5 3.991775E-5 1508914.5265552
      31 May 2018 0.00017000500035162 0.00017725833216294 0.0001644666675323 0.00016670666567128 0.00017000500035162 1857449.4440104
      31 Mar 2019 7.8765142857143E-5 7.9737E-5 7.5394571428571E-5 7.5733500144177E-5 7.8765142857143E-5 1707335.4927666
      31 Mar 2018 7.8186666845189E-5 7.9894999847359E-5 7.4178334519578E-5 7.4970001151087E-5 7.8186666845189E-5 594543.73632812
      31 Dec 2018 7.958499918459E-5 8.2975000016935E-5 7.9806666083944E-5 8.3028333998906E-5 7.958499918459E-5 839014.95031738
      31 Dec 2017 6.4403332847481E-5 6.8406666590211E-5 5.3553332691081E-5 5.4153332409138E-5 6.4403332847481E-5 5154526.3072917
      31 Oct 2019 - - - 2.3807799983957E-5 - 1284144.7477342
      31 Oct 2018 0.00012193833269218 0.00012335000064922 0.00012088000100145 0.00012261833277686 0.00012193833269218 882415.20707194
      31 Oct 2017 2.6530000468483E-5 3.0666666134493E-5 2.6363333139064E-5 3.0416666656189E-5 2.6530000468483E-5 983707.1171875
      31 Jan 2019 7.257166726049E-5 7.4956667958759E-5 7.2341666964348E-5 7.4738333447992E-5 7.257166726049E-5 695774.81614939
      31 Jan 2018 0.00017834999889601 0.00017853999743238 0.0001543739985209 0.00015958400035743 0.00017834999889601 1182431.0101563
      30 Sep 2019 - - - 2.0609399991797E-5 - 1180179.3938474
      30 Sep 2018 9.7230001604961E-5 9.8533332978453E-5 9.599833356333E-5 9.7921666262361E-5 9.7230001604961E-5 901332.61686198
      30 Sep 2017 5.0426665742028E-5 5.2993333762667E-5 4.8076667250522E-5 5.1146665403697E-5 5.0426665742028E-5 629701.1484375
      30 Jun 2019 2.7589125E-5 2.7937714285714E-5 2.6494571428571E-5 2.6674750013227E-5 2.7589125E-5 1849269.9723017
      30 Jun 2018 0.00011721666790739 0.00012652999794227 0.00010642666651014 0.00010672999997041 0.00011721666790739 2242256.4088542
      30 Apr 2018 0.00012936999701196 0.00014083333371673 0.00012766666865597 0.00013722666820589 0.00012936999701196 1064373.6575521
      30 Nov 2019 - - - 2.8652799947384E-5 - 658188.21109399
      30 Nov 2018 9.7661667192976E-5 0.00010206833394477 9.5141668377134E-5 0.00010204166634746 9.7661667192976E-5 1117432.0768229
      30 Nov 2017 1.8933333194582E-5 2.0526666655011E-5 1.8626666133059E-5 1.9769999804945E-5 1.8933333194582E-5 2364418.3125
      28 Feb 2018 8.905166760087E-5 9.3621667474508E-5 8.8491666247137E-5 9.2716666889222E-5 8.905166760087E-5 556563.25992839
      Select from cryptocurrencies
        Available exchanges