0x protocol Historical Data - ZRXEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
0x protocol (Cryptocurrency:ZRXEUR)
0x protocol (Cryptocurrency:ZRXEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
0x protocol	ZRXEUR	Crypto	444,928,649	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00138	0.28%	0.49098	0.48996	0.49501

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.49962	0.49962	0.48218	0.4896	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
BITV	20:38:28	32.51	0.49098	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
1,736.26	3,526.42	ZRX	ZRXUSD	ZRXGBP	ZRXBTC

ZRXEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ZRXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.48994	0.01567	3.30%	0.47427	0.50898	0.440	443,551.00
Apr 18 2024	0.47427	0.01603	3.50%	0.45795	0.480	0.443	6,043.00
Apr 17 2024	0.45824	-0.00936	-2.00%	0.45385	0.47981	0.439	208,367.00
Apr 16 2024	0.4676	0.01375	3.03%	0.45385	0.48305	0.433	221,506.00
Apr 15 2024	0.45385	-0.02198	-4.62%	0.47011	0.49662	0.43674	257,538.00
Apr 14 2024	0.47583	0.02269	5.01%	0.44727	0.48802	0.42615	313,055.00
Apr 13 2024	0.45314	-0.06417	-12.40%	0.51465	0.52825	0.3945	827,997.00
Apr 12 2024	0.51731	-0.07881	-13.22%	0.61633	0.61633	0.46365	807,445.00
Apr 11 2024	0.59612	-0.01911	-3.11%	0.61633	0.61772	0.59308	420,327.00
Apr 10 2024	0.61523	-0.01852	-2.92%	0.63375	0.63911	0.585	658,367.00
Apr 09 2024	0.63375	-0.04378	-6.46%	0.67517	0.70026	0.61876	814,088.00
Apr 08 2024	0.67753	0.03925	6.15%	0.63965	0.70336	0.62618	1,914,477.00
Apr 07 2024	0.63828	0.02109	3.42%	0.61719	0.66856	0.61185	1,211,001.00
Apr 06 2024	0.61719	0.01452	2.41%	0.60267	0.62415	0.5991	56,939.00
Apr 05 2024	0.60267	-0.02143	-3.43%	0.5944	0.61692	0.58776	394,478.00
Apr 04 2024	0.6241	0.02758	4.62%	0.5944	0.63659	0.58024	503,406.00
Apr 03 2024	0.59652	-0.00978	-1.61%	0.60857	0.62821	0.57472	1,399,275.00
Apr 02 2024	0.6063	-0.05437	-8.23%	0.66545	0.67884	0.60129	1,379,463.00
Apr 01 2024	0.66067	-0.04425	-6.28%	0.69318	0.69569	0.63612	1,834,246.00
Mar 31 2024	0.70492	-0.01027	-1.44%	0.71064	0.71948	0.6827	563,553.00
Mar 30 2024	0.71519	-0.08274	-10.37%	0.80032	0.80032	0.67808	7,181,310.00
Mar 29 2024	0.79793	-0.17384	-17.89%	0.96831	0.99343	0.79177	1,258,843.00
Mar 28 2024	0.97177	-0.01619	-1.64%	0.98892	1.03	0.94106	566,781.00
Mar 27 2024	0.98796	0.02657	2.76%	0.96139	1.07	0.955	1,484,634.00
Mar 26 2024	0.96139	0.04009	4.35%	0.94079	1.00	0.9197	373,415.00
Mar 25 2024	0.9213	0.0728	8.58%	0.84286	0.96655	0.83653	3,555,263.00
Mar 24 2024	0.8485	0.0553	6.97%	0.79016	0.8575	0.77564	173,707.00
Mar 23 2024	0.7932	-0.01333	-1.65%	0.80164	0.82743	0.79201	197,421.00
Mar 22 2024	0.80653	0.00178	0.22%	0.80133	0.910	0.78983	787,073.00
Mar 21 2024	0.80475	-0.29525	-26.84%	1.10	1.13	0.78337	7,428,494.00
Mar 20 2024	1.10	0.050	4.76%	1.06	1.19	1.02	1,326,817.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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