ZRXETH

0x protocol (ZRXETH)

ZRXETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 0.000137 -0.00000600 -4.19% 0.000143 0.000144 0.000135 4,696.00
Jan 29 2023 0.000143 -0.00000300 -2.05% 0.000146 0.000147 0.00014 3,187.00
Jan 28 2023 0.000146 -0.00000400 -2.66% 0.00015 0.00015 0.000145 2,843.00
Jan 27 2023 0.00015 0.00000900 6.36% 0.000141 0.000152 0.000141 5,285.00
Jan 26 2023 0.000141 0.00000200 1.43% 0.00014 0.000145 0.000139 3,653.00
Jan 25 2023 0.00014 0.00000006 0.04% 0.00014 0.000145 0.000138 6,223.00
Jan 24 2023 0.00014 0.00000044 0.32% 0.00014 0.000148 0.000139 2,954.00
Jan 23 2023 0.000139 -0.00000070 -0.50% 0.00014 0.000143 0.000138 3,886.00
Jan 22 2023 0.00014 0.00000400 2.95% 0.000136 0.000148 0.000136 4,512.00
Jan 21 2023 0.000136 0.00000400 3.03% 0.000132 0.000138 0.000131 7,304.00
Jan 20 2023 0.000132 -0.002619 -95.21% 0.000132 0.000132 0.000129 3,721.00
Jan 19 2023 0.002751 0.00 0.00% 0.002751 0.002751 0.002751 0.00
Jan 18 2023 0.002751 0.002618 1,968.35% 0.000133 0.002959 0.00013 335,154.00
Jan 17 2023 0.000133 0.00000004 0.03% 0.000132 0.000135 0.000131 4,312.00
Jan 16 2023 0.000133 0.00000200 1.52% 0.000131 0.000139 0.00013 6,023.00
Jan 15 2023 0.000131 -0.00000100 -0.76% 0.000133 0.000135 0.000129 4,466.00
Jan 14 2023 0.000132 0.00000059 0.45% 0.000132 0.000143 0.000125 8,995.00
Jan 13 2023 0.000132 0.00000200 1.54% 0.000129 0.000134 0.000128 4,476.00
Jan 12 2023 0.00013 0.00 0.00% 0.00013 0.00013 0.00013 0.00
Jan 11 2023 0.00013 0.00000053 0.41% 0.000129 0.000133 0.000126 5,064.00
Jan 10 2023 0.00013 0.00000200 1.56% 0.000128 0.000132 0.000126 5,432.00
Jan 09 2023 0.000128 -0.00000400 -3.04% 0.000128 3.78 0.000127 22,876.00
Jan 08 2023 0.000132 0.00000800 6.44% 0.000124 0.000132 0.000123 5,358.00
Jan 07 2023 0.000124 -0.00000200 -1.59% 0.000126 0.00013 0.000124 4,753.00
Jan 06 2023 0.000126 0.00 0.00% 0.000126 0.000126 0.000126 0.00
Jan 05 2023 0.000126 -0.00000018 -0.14% 0.000125 0.000131 0.000124 5,515.00
Jan 04 2023 0.000126 -0.00000020 -0.16% 0.000126 0.00013 0.000124 5,426.00
Jan 03 2023 0.000127 -0.00000100 -0.78% 0.000128 0.000131 0.000124 5,496.00
Jan 02 2023 0.000128 0.00000200 1.59% 0.000124 0.000131 0.000123 5,339.00
Jan 01 2023 0.000126 0.00000200 1.62% 0.000124 0.000129 0.000123 5,470.00
Dec 31 2022 0.000124 0.00000032 0.26% 0.000123 0.000129 0.000122 5,656.00
Dec 30 2022 0.000123 -0.00000400 -3.14% 0.000127 0.000128 0.000121 5,130.00
Dec 29 2022 0.000127 -0.00000100 -0.78% 0.000128 0.000135 0.000126 8,541.00
Dec 28 2022 0.000128 -0.00000200 -1.53% 0.000134 0.000135 0.000127 5,445.00
Dec 27 2022 0.00013 -0.00000400 -2.98% 0.000134 0.000138 0.000129 5,330.00
Dec 26 2022 0.000134 0.00000019 0.14% 0.000134 0.000138 0.000132 5,071.00
Dec 25 2022 0.000134 -0.00000500 -3.60% 0.000137 0.000141 0.000133 5,455.00
Dec 24 2022 0.000139 0.00000039 0.28% 0.000138 0.000141 0.000135 4,900.00
Dec 23 2022 0.000139 0.00000070 0.51% 0.000137 0.00014 0.000135 5,062.00
Dec 22 2022 0.000138 -0.00000100 -0.72% 0.000139 0.000141 0.000134 5,761.00
Dec 21 2022 0.000139 0.00000200 1.46% 0.000137 0.000145 0.000136 9,350.00
Dec 20 2022 0.000137 0.00000200 1.48% 0.000135 0.00014 0.000134 5,294.00
Dec 19 2022 0.000135 -0.00000800 -5.60% 0.000142 0.000144 0.000135 44,770.00
Dec 18 2022 0.000143 0.00000065 0.46% 0.000142 0.000144 0.000138 5,640.00
Dec 17 2022 0.000142 -0.00000044 -0.31% 0.000142 0.000147 0.000138 8,004.00
Dec 16 2022 0.000143 -0.00000600 -4.03% 0.000147 0.000152 0.000142 22,177.00
Dec 15 2022 0.000149 0.00000300 2.05% 0.000146 0.000151 0.000146 12,527.00
Dec 14 2022 0.000146 0.00000028 0.19% 0.000146 0.000148 0.000146 22,568.00
Dec 13 2022 0.000146 -0.00000900 -5.83% 0.000149 0.00015 0.000143 3,801.00
Dec 12 2022 0.000154 0.00 0.00% 0.000154 0.000154 0.000154 0.00
Dec 11 2022 0.000154 0.00000200 1.31% 0.000152 0.000159 0.000151 3,853.00
Dec 10 2022 0.000152 0.00000300 2.01% 0.00015 0.000157 0.000149 2,292.00
Dec 09 2022 0.00015 0.00000200 1.36% 0.000147 0.00015 0.000147 4,017.00
Dec 08 2022 0.000147 -0.00000200 -1.34% 0.000149 0.000151 0.000146 5,367.00
Dec 07 2022 0.000149 -0.00000200 -1.32% 0.000151 0.000152 0.000148 4,237.00
Dec 06 2022 0.000151 -0.00000079 -0.52% 0.000152 0.000154 0.000151 2,178.00
Dec 05 2022 0.000152 -0.00000100 -0.65% 0.000151 0.000154 0.00015 1,884.00
Dec 04 2022 0.000153 0.00000097 0.64% 0.000152 0.000157 0.000152 12,696.00
Dec 03 2022 0.000152 0.00000400 2.69% 0.000148 0.000153 0.000148 4,525.00
Dec 02 2022 0.000149 -0.00000200 -1.32% 0.000151 0.000152 0.000147 2,907.00
Dec 01 2022 0.000151 -0.00000300 -1.95% 0.000154 0.000154 0.000149 12,912.00
Nov 30 2022 0.000154 -0.00000004 -0.03% 0.000154 0.00016 0.000152 68,220.00
Nov 29 2022 0.000154 -0.00000400 -2.54% 0.000157 16,585.00 0.000152 27,271.00
Nov 28 2022 0.000158 -0.00000100 -0.63% 0.000159 0.000159 0.000155 21,481.00
Nov 27 2022 0.000159 -0.00000065 -0.41% 0.00016 0.000174 0.000157 44,719.00
Nov 26 2022 0.00016 -0.00000100 -0.62% 0.000161 0.000162 0.000157 4,786.00
Nov 25 2022 0.000161 -0.00000400 -2.42% 0.000165 0.000166 0.00016 6,192.00
Nov 24 2022 0.000165 -0.00000200 -1.19% 0.000168 0.000181 0.000163 7,321.00
Nov 23 2022 0.000167 0.000013 8.40% 0.000168 0.000171 0.000019 20,820.00
Nov 22 2022 0.000155 0.00 0.00% 0.000155 0.000155 0.000155 0.00
Nov 21 2022 0.000155 0.00 0.00% 0.000155 0.000155 0.000155 0.00
Nov 20 2022 0.000155 -0.00000031 -0.20% 0.000155 0.00017 0.000153 4,209.00
Nov 19 2022 0.000155 0.00000600 4.03% 0.000149 0.000158 0.000148 9,995.00
Nov 18 2022 0.000149 0.00000095 0.64% 0.000149 0.00015 0.000147 3,135.00
Nov 17 2022 0.000148 -0.00000049 -0.33% 0.000149 0.000151 0.000147 3,331.00
Nov 16 2022 0.000149 0.00000500 3.50% 0.000148 0.00015 0.000145 4,101.00
Nov 15 2022 0.000143 0.00 0.00% 0.000143 0.000143 0.000143 0.00
Nov 14 2022 0.000143 0.00000200 1.42% 0.000141 0.000145 0.000134 7,904.00
Nov 13 2022 0.000141 0.00000058 0.41% 0.00014 0.000144 0.000138 5,634.00
Nov 12 2022 0.00014 -0.00000400 -2.77% 0.000144 0.000147 0.00014 4,857.00
Nov 11 2022 0.000145 -0.000013 -8.25% 0.00015 0.000152 0.000142 8,061.00
Nov 10 2022 0.000158 0.00 0.00% 0.000158 0.000158 0.000158 0.00
Nov 09 2022 0.000158 0.00 0.00% 0.000158 0.000158 0.000158 0.00
Nov 08 2022 0.000158 -0.00000700 -4.25% 0.000165 0.000175 0.000156 14,074.00
Nov 07 2022 0.000165 0.00000100 0.61% 0.000164 50.25 0.000162 11,263.00
Nov 06 2022 0.000164 -0.00000500 -2.97% 0.000169 0.000169 0.000162 3,973.00
Nov 05 2022 0.000168 -0.00000300 -1.76% 0.000172 0.000173 0.000166 3,975.00
Nov 04 2022 0.000171 -0.00000082 -0.48% 0.000172 0.000175 0.000167 7,396.00
Nov 03 2022 0.000172 0.000011 6.85% 0.000165 0.000173 0.000164 4,606.00
Nov 02 2022 0.000161 0.00 0.00% 0.000161 0.000161 0.000161 0.00
Your Recent History
BFNX
ZRXETH
0x protoco..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230131 19:21:42