Crypto exchange Binance US

Market 0x (ZRX) / USD

Identifier on Binance US: ZRXUSD
Date Price Volume Open Low High Close
2022-04-01 0.8271 USD 1,078,268.2700 ZRX 0.7746 USD 0.7302 USD 0.7462 USD 0.8112 USD
2022-03-31 0.8012 USD 818,221.0600 ZRX 0.8199 USD 0.7539 USD 0.7682 USD 0.7710 USD
2022-03-30 0.7842 USD 1,936,177.3900 ZRX 0.7290 USD 0.6945 USD 0.7116 USD 0.8170 USD
2022-03-29 0.7210 USD 603,751.2300 ZRX 0.6976 USD 0.6925 USD 0.7050 USD 0.7253 USD
2022-03-28 0.7325 USD 868,211.2500 ZRX 0.7282 USD 0.7012 USD 0.7138 USD 0.7035 USD
2022-03-27 0.7639 USD 7,693,292.9000 ZRX 0.6257 USD 0.6220 USD 0.6687 USD 0.7266 USD
2022-03-26 0.6137 USD 407,390.4200 ZRX 0.5835 USD 0.5777 USD 0.5813 USD 0.6267 USD
2022-03-25 0.5924 USD 216,141.9100 ZRX 0.5882 USD 0.5703 USD 0.5800 USD 0.5849 USD
2022-03-24 0.5853 USD 164,954.2600 ZRX 0.5904 USD 0.5668 USD 0.5762 USD 0.5911 USD
2022-03-23 0.5771 USD 207,061.2900 ZRX 0.5647 USD 0.5528 USD 0.5591 USD 0.5905 USD
2022-03-22 0.5638 USD 144,177.6100 ZRX 0.5498 USD 0.5474 USD 0.5501 USD 0.5616 USD
2022-03-21 0.5514 USD 157,947.0900 ZRX 0.5511 USD 0.5293 USD 0.5364 USD 0.5484 USD
2022-03-20 0.5470 USD 83,607.5500 ZRX 0.5484 USD 0.5309 USD 0.5369 USD 0.5506 USD
2022-03-19 0.5500 USD 211,039.8000 ZRX 0.5389 USD 0.5331 USD 0.5354 USD 0.5475 USD
2022-03-18 0.5236 USD 159,039.9800 ZRX 0.5162 USD 0.5054 USD 0.5091 USD 0.5376 USD
2022-03-17 0.5157 USD 67,857.1300 ZRX 0.5105 USD 0.5035 USD 0.5057 USD 0.5153 USD
2022-03-16 0.4985 USD 141,518.9700 ZRX 0.4908 USD 0.4855 USD 0.4908 USD 0.5083 USD
2022-03-15 0.4859 USD 67,782.9100 ZRX 0.4908 USD 0.4710 USD 0.4742 USD 0.4931 USD
2022-03-14 0.4803 USD 43,823.5800 ZRX 0.4740 USD 0.4705 USD 0.4738 USD 0.4909 USD
2022-03-13 0.4971 USD 63,344.8000 ZRX 0.4945 USD 0.4745 USD 0.4771 USD 0.4751 USD
2022-03-12 0.4974 USD 97,661.1500 ZRX 0.4881 USD 0.4881 USD 0.4903 USD 0.4960 USD
2022-03-11 0.4974 USD 58,597.4900 ZRX 0.5019 USD 0.4848 USD 0.4891 USD 0.4913 USD
2022-03-10 0.5047 USD 273,679.6300 ZRX 0.5245 USD 0.4863 USD 0.4936 USD 0.5029 USD
2022-03-09 0.5152 USD 282,849.8800 ZRX 0.4989 USD 0.4936 USD 0.4989 USD 0.5209 USD
2022-03-08 0.4873 USD 45,498.5300 ZRX 0.4701 USD 0.4701 USD 0.4791 USD 0.4955 USD
2022-03-07 0.4739 USD 251,536.2700 ZRX 0.4801 USD 0.4597 USD 0.4676 USD 0.4721 USD
2022-03-06 0.4876 USD 29,700.3500 ZRX 0.5006 USD 0.4789 USD 0.4825 USD 0.4820 USD
2022-03-05 0.4948 USD 47,213.7600 ZRX 0.4916 USD 0.4800 USD 0.4886 USD 0.5022 USD
2022-03-04 0.5109 USD 141,099.4800 ZRX 0.5355 USD 0.4852 USD 0.4946 USD 0.4943 USD
2022-03-03 0.5411 USD 130,333.4700 ZRX 0.5709 USD 0.5245 USD 0.5290 USD 0.5369 USD
2022-03-02 0.5860 USD 316,112.4800 ZRX 0.5702 USD 0.5507 USD 0.5565 USD 0.5711 USD
2022-03-01 0.5762 USD 95,494.5800 ZRX 0.5757 USD 0.5614 USD 0.5713 USD 0.5726 USD
2022-02-28 0.5438 USD 133,108.4000 ZRX 0.5206 USD 0.5147 USD 0.5206 USD 0.5747 USD
2022-02-27 0.5466 USD 376,333.0000 ZRX 0.5447 USD 0.5132 USD 0.5184 USD 0.5201 USD
2022-02-26 0.5465 USD 105,923.5900 ZRX 0.5410 USD 0.5387 USD 0.5426 USD 0.5387 USD
2022-02-25 0.5240 USD 66,702.0100 ZRX 0.5084 USD 0.4972 USD 0.5000 USD 0.5365 USD
2022-02-24 0.4799 USD 333,115.5200 ZRX 0.5246 USD 0.4517 USD 0.4618 USD 0.5058 USD
2022-02-23 0.5449 USD 61,104.8200 ZRX 0.5430 USD 0.5236 USD 0.5327 USD 0.5265 USD
2022-02-22 0.5236 USD 134,769.8300 ZRX 0.5183 USD 0.5009 USD 0.5058 USD 0.5429 USD
2022-02-21 0.5583 USD 297,059.4900 ZRX 0.5721 USD 0.5167 USD 0.5359 USD 0.5167 USD
2022-02-20 0.5721 USD 70,003.0900 ZRX 0.5898 USD 0.5511 USD 0.5590 USD 0.5745 USD
2022-02-19 0.5897 USD 173,459.4400 ZRX 0.5948 USD 0.5619 USD 0.5681 USD 0.5930 USD
2022-02-18 0.6142 USD 197,536.9400 ZRX 0.6193 USD 0.5875 USD 0.5934 USD 0.5979 USD
2022-02-17 0.6387 USD 188,290.4600 ZRX 0.6782 USD 0.6083 USD 0.6193 USD 0.6210 USD
2022-02-16 0.6735 USD 323,735.9100 ZRX 0.6432 USD 0.6305 USD 0.6354 USD 0.6800 USD
2022-02-15 0.6325 USD 254,448.9700 ZRX 0.5942 USD 0.5917 USD 0.5955 USD 0.6418 USD
2022-02-14 0.5963 USD 41,427.8500 ZRX 0.6067 USD 0.5759 USD 0.5830 USD 0.5940 USD
2022-02-13 0.6161 USD 48,270.2500 ZRX 0.6157 USD 0.5925 USD 0.5997 USD 0.6115 USD
2022-02-12 0.6118 USD 91,368.0300 ZRX 0.6138 USD 0.5987 USD 0.6047 USD 0.6161 USD
2022-02-11 0.6485 USD 197,988.2300 ZRX 0.6764 USD 0.6030 USD 0.6159 USD 0.6159 USD