logo

0x Live Price Update & Market Capitalization

ZRX

0x ZRX

$ 0.28821092 -3.43%

Market Overview

0x current market price is $0.28821092 with a marketcap of $ 169.34 M. The total available supply of 0x is $ 587.56 M ZRX and secured Rank 25 in the cryptocurrency market. ZRX price is -3.43% in last 24 hours.


Live 0x prices from all markets and ZRX coin market Capitalization. Stay up to date with the latest 0x price movements. Check our coin stats data and see when there is an opportunity to buy or sell 0x at best price in the market.

Rank

25

Market Cap

$ 169.34 M

Volume (24H)

$ 11.87 M

Available Supply

$ 587.56 M ZRX

Change (24H)

-3.43%

0x Historical Data Price Chart

  LOADING...

0x Historical Data (USD)

Date Open High Low Close Volume
2019-03-25 0.2754 0.2935 0.2752 0.2864 551984.79
2019-03-24 0.2909 0.3085 0.2689 0.2754 1913806.16
2019-03-23 0.2699 0.2973 0.2648 0.2909 1686053.46
2019-03-22 0.273 0.2764 0.2657 0.2699 717697.01
2019-03-21 0.2594 0.2745 0.2572 0.273 647166.93
2019-03-20 0.2709 0.2755 0.2533 0.2594 783732
2019-03-19 0.2672 0.274 0.2648 0.2709 419458.09
2019-03-18 0.2599 0.2692 0.2584 0.2672 432873.97
2019-03-17 0.263 0.2688 0.2585 0.2599 544038.23
2019-03-16 0.2705 0.2709 0.2606 0.263 673533.77
2019-03-15 0.2706 0.2753 0.2648 0.2705 894814.03
2019-03-14 0.2635 0.2789 0.2635 0.2706 809726.56
2019-03-13 0.2688 0.2693 0.2543 0.2635 727853.51
2019-03-12 0.27 0.2833 0.2635 0.2688 1231349.7
2019-03-11 0.2577 0.2805 0.2519 0.27 1186051.99
2019-03-10 0.2703 0.2773 0.2492 0.2577 1154373.39
2019-03-09 0.2515 0.2741 0.249 0.2703 1928774.1
2019-03-08 0.2346 0.2615 0.2331 0.2515 1209665.69
2019-03-07 0.2379 0.2448 0.2315 0.2346 596379.41
2019-03-06 0.246 0.2468 0.2369 0.2379 629871.05
2019-03-05 0.2383 0.2465 0.2319 0.246 506509.72
2019-03-04 0.228 0.2411 0.2233 0.2383 540963.88
2019-03-03 0.2393 0.2423 0.2207 0.228 1175422.24
2019-03-02 0.2444 0.246 0.2389 0.2393 322988.49
2019-03-01 0.2471 0.2549 0.2412 0.2444 449095.34
2019-02-28 0.2479 0.2515 0.2442 0.2471 495337.88
2019-02-27 0.2617 0.2624 0.2468 0.2479 701330.99
2019-02-26 0.2463 0.2815 0.2434 0.2617 2255705.27
2019-02-25 0.2409 0.2524 0.2343 0.2463 750306.19
2019-02-24 0.2339 0.2424 0.2316 0.2409 459047.04
2019-02-23 0.257 0.2676 0.2304 0.2339 1213067.38
2019-02-22 0.2509 0.2599 0.2461 0.257 833231.53
2019-02-21 0.2471 0.2518 0.2441 0.2509 527432.56
2019-02-20 0.2542 0.2592 0.2463 0.2471 574214.19
2019-02-19 0.2511 0.2559 0.2454 0.2542 546440.23
2019-02-18 0.2519 0.2583 0.2452 0.2511 975561.28
2019-02-17 0.2413 0.2612 0.2373 0.2519 1382053.12
2019-02-16 0.2297 0.2423 0.2284 0.2413 540320.72
2019-02-15 0.2268 0.2364 0.2247 0.2297 307317.85
2019-02-14 0.2254 0.233 0.2244 0.2268 339063.67
2019-02-13 0.2318 0.2321 0.2228 0.2254 561107.26
2019-02-12 0.2354 0.2388 0.2297 0.2318 329697.43
2019-02-11 0.2396 0.2399 0.232 0.2354 453992.46
2019-02-10 0.2483 0.2483 0.238 0.2396 452932.62
2019-02-09 0.2463 0.2516 0.2407 0.2483 432718.48
2019-02-08 0.2493 0.2574 0.2424 0.2463 553364.4
2019-02-07 0.2296 0.2595 0.2296 0.2493 1238251.83
2019-02-06 0.2191 0.2328 0.2177 0.2296 507792.66
2019-02-05 0.2336 0.2354 0.2149 0.2191 870136.75
2019-02-04 0.2352 0.2355 0.228 0.2336 481300.27
2019-02-03 0.2395 0.2402 0.2343 0.2352 415697.71
2019-02-02 0.2496 0.2514 0.2388 0.2395 419118.59
2019-02-01 0.2467 0.25 0.2432 0.2496 369979.05
2019-01-31 0.2495 0.2522 0.2433 0.2467 597119.23
2019-01-30 0.258 0.2611 0.2466 0.2495 445025.53
2019-01-29 0.2503 0.2621 0.2458 0.258 572007.49
2019-01-28 0.2598 0.2634 0.246 0.2503 571452.7
2019-01-27 0.2723 0.2758 0.2485 0.2598 1298023.77
2019-01-26 0.2875 0.2876 0.268 0.2723 750783.1
2019-01-25 0.2894 0.2939 0.2822 0.2875 379509.37
2019-01-24 0.3052 0.306 0.2863 0.2894 728671.39
2019-01-23 0.299 0.3418 0.2911 0.3052 3635754.94
2019-01-22 0.2861 0.3014 0.2842 0.299 542497.37
2019-01-21 0.2791 0.2918 0.2752 0.2861 320032.56
2019-01-20 0.2824 0.2854 0.2757 0.2791 301673.27
2019-01-19 0.2971 0.3018 0.2801 0.2824 445529.1
2019-01-18 0.2898 0.3038 0.2897 0.2971 337358.01
2019-01-17 0.3047 0.3077 0.2897 0.2898 339518.92
2019-01-16 0.2966 0.3063 0.2886 0.3047 653050.78
2019-01-15 0.2806 0.3054 0.2776 0.2966 654941.62
2019-01-14 0.2845 0.2915 0.2768 0.2806 391670.78
2019-01-13 0.269 0.2951 0.2663 0.2845 561883.63
2019-01-12 0.2816 0.2894 0.2636 0.269 645766.4
2019-01-11 0.2849 0.2865 0.28 0.2816 364272.36
2019-01-10 0.284 0.2905 0.279 0.2849 581515.54
2019-01-09 0.3255 0.3284 0.2781 0.284 1456525.85
2019-01-08 0.3253 0.3302 0.3221 0.3255 486346.82
2019-01-07 0.3244 0.336 0.3191 0.3253 616629.07
2019-01-06 0.3393 0.3398 0.3212 0.3244 961390.83
2019-01-05 0.3219 0.3413 0.3192 0.3393 685858.21
2019-01-04 0.3219 0.3266 0.318 0.3219 604792.07
2019-01-03 0.3183 0.3245 0.3132 0.3219 466646.85
2019-01-02 0.3267 0.3284 0.316 0.3183 740611.18
2019-01-01 0.3181 0.3312 0.3109 0.3267 854389.21
2018-12-31 0.2937 0.3185 0.2903 0.3181 727651.68
2018-12-30 0.3185 0.3213 0.2915 0.2937 909611.58
2018-12-29 0.3202 0.3264 0.316 0.3185 497829.5
2018-12-28 0.3345 0.3424 0.3176 0.3202 1267319.17
2018-12-27 0.3099 0.347 0.3072 0.3345 1079280.99
2018-12-26 0.3437 0.3555 0.3085 0.3099 1509634.58
2018-12-25 0.3283 0.3741 0.3185 0.3437 1124830.25
2018-12-24 0.3642 0.3644 0.3141 0.3283 1365228.1
2018-12-23 0.3441 0.3897 0.3424 0.3642 2980665.32
2018-12-22 0.3355 0.3512 0.3331 0.3441 1373243.51
2018-12-21 0.3193 0.3368 0.3135 0.3355 811962.82
2018-12-20 0.3514 0.3617 0.3125 0.3193 2429018.42
2018-12-19 0.3115 0.3553 0.3067 0.3514 2570859.75
2018-12-18 0.3006 0.34 0.2963 0.3115 3151127
2018-12-17 0.2958 0.3023 0.2823 0.3006 1347271.03
2018-12-16 0.2636 0.3074 0.2613 0.2958 1860617.93
2018-12-15 0.2653 0.2785 0.2623 0.2636 706902.22
2018-12-14 0.2714 0.2837 0.2615 0.2653 1008409.17
2018-12-13 0.2965 0.2999 0.2618 0.2714 1329121.42
2018-12-12 0.3074 0.3077 0.2856 0.2965 852587.69
2018-12-11 0.2992 0.3153 0.293 0.3074 894678.98
2018-12-10 0.31 0.3158 0.295 0.2992 958027.07
2018-12-09 0.3298 0.3338 0.3056 0.31 800543.39
2018-12-08 0.3164 0.3506 0.314 0.3298 1106058.66
2018-12-07 0.3139 0.3526 0.2967 0.3164 1758467.81
2018-12-06 0.3155 0.3222 0.2836 0.3139 2542510.1
2018-12-05 0.3462 0.3575 0.3131 0.3155 1787257.07
2018-12-04 0.3714 0.3746 0.3461 0.3462 1259074.5
2018-12-03 0.3719 0.3891 0.3619 0.3714 1365604.1
2018-12-02 0.3993 0.4039 0.3625 0.3719 1486358.38
2018-12-01 0.4096 0.4279 0.3928 0.3993 1217943.99
2018-11-30 0.3879 0.4341 0.379 0.4096 1471509.83
2018-11-29 0.4346 0.435 0.3796 0.3879 2753209.51
2018-11-28 0.4383 0.4692 0.4108 0.4346 3848771.47
2018-11-27 0.3552 0.467 0.3546 0.4383 4329444.24
2018-11-26 0.3463 0.3611 0.3278 0.3552 1460176.28
2018-11-25 0.3654 0.387 0.3323 0.3463 2335599.08
2018-11-24 0.3584 0.3895 0.3222 0.3648 3302681.18
2018-11-23 0.3991 0.4117 0.3469 0.3584 1865983.17
2018-11-22 0.4145 0.4169 0.38 0.3991 1870338.16
2018-11-21 0.4456 0.4512 0.4113 0.4145 1343359.73
2018-11-20 0.4133 0.4493 0.3951 0.4456 3012069.93
2018-11-19 0.4297 0.4956 0.3481 0.4133 5801031.67
2018-11-18 0.5459 0.5503 0.4173 0.4297 4295252.54
2018-11-17 0.5381 0.5615 0.5345 0.5459 1089706.9
2018-11-16 0.5529 0.5624 0.5208 0.5381 1456285.71
2018-11-15 0.5601 0.624 0.5391 0.5529 4096456.07
2018-11-14 0.5671 0.5671 0.5061 0.5601 3037745.85
2018-11-13 0.6428 0.6442 0.4871 0.567 6740767.87
2018-11-12 0.6655 0.6847 0.6174 0.6428 2509572.99
2018-11-11 0.6938 0.7037 0.6576 0.6655 1294803.46
2018-11-10 0.7203 0.7203 0.6761 0.6938 970199.02
2018-11-09 0.7111 0.722 0.7 0.7203 910762.43
2018-11-08 0.7205 0.7314 0.7 0.7111 1379202.83
2018-11-07 0.7522 0.7638 0.7112 0.7205 3521726.85
2018-11-06 0.754 0.7724 0.75 0.7522 1846126.03
2018-11-05 0.7691 0.7719 0.7518 0.7613 2713273.02
2018-11-04 0.7906 0.7995 0.76 0.7692 2105498.11
2018-11-03 0.8101 0.8109 0.7807 0.7906 2803383.14
2018-11-02 0.8122 0.8134 0.79 0.8101 1401196.5
2018-11-01 0.8107 0.8398 0.8018 0.8122 4798583.6
2018-10-31 0.7707 0.8188 0.76 0.8107 2640214.51
2018-10-30 0.7715 0.78 0.7515 0.7707 1937941.12
2018-10-29 0.772 0.7748 0.76 0.7715 1414050.56
2018-10-28 0.8216 0.8216 0.7512 0.772 4057247.79
2018-10-27 0.781 0.8216 0.78 0.8216 2548712.23
2018-10-26 0.8018 0.814 0.7747 0.7817 2466764.3
2018-10-25 0.8339 0.8517 0.793 0.8018 3062670.54
2018-10-24 0.8522 0.8595 0.8301 0.8339 2045051.84
2018-10-23 0.88 0.8851 0.8305 0.8522 3879032.68
2018-10-22 0.9161 0.9163 0.8638 0.871 3005499.79
2018-10-21 0.8745 0.9161 0.8648 0.9161 3074520.11
2018-10-20 0.8866 0.906 0.8647 0.8743 2869062.52
2018-10-19 0.913 0.9162 0.8772 0.8866 3559046.99
2018-10-18 0.8569 0.9476 0.8499 0.9128 8120741.72
2018-10-17 0.9143 0.9237 0.8289 0.8569 8912868.31
2018-10-16 0.855 1.27 0.8356 0.9142 31235827.05
2018-10-15 0.7357 0.967 0.7107 0.855 6511015.4
2018-10-14 0.6965 0.7956 0.686 0.7357 2686178.5
2018-10-13 0.7344 0.7631 0.6805 0.6965 508269.38
2018-10-12 0.743 0.7689 0.7104 0.7344 408607.93
2018-10-11 0.77 0.8184 0.7376 0.743 769266.3
2018-10-10 0.76 0.8985 0.6469 0.77 2701561.47
2018-10-09 0.7648 0.77 0.7209 0.76 166358.69
2018-10-08 0.719 0.781 0.7043 0.7648 180321.35
2018-10-07 0.7372 0.7916 0.7128 0.719 425893.13
2018-10-06 0.6463 0.7944 0.6463 0.7372 980441.07
2018-10-05 0.6421 0.67 0.6337 0.6463 77754.59
2018-10-04 0.642 0.6481 0.6267 0.6421 71345.31
2018-10-03 0.6058 0.6519 0.6058 0.642 63583.79
2018-10-02 0.634 0.634 0.601 0.6058 73115.05
2018-10-01 0.632 0.6471 0.6247 0.634 28226.16
2018-09-30 0.644 0.653 0.6301 0.632 33574.12
2018-09-29 0.6499 0.6537 0.6272 0.644 46414.92
2018-09-28 0.6561 0.6671 0.6227 0.6499 77931.57
2018-09-27 0.6817 0.7004 0.641 0.6561 86063.16
2018-09-26 0.6428 0.7095 0.636 0.6817 101193.35
2018-09-25 0.6641 0.6841 0.623 0.6428 180022.73
2018-09-24 0.6579 0.6719 0.5954 0.6641 196797.61
2018-09-23 0.65 0.7376 0.611 0.6579 424414.67
2018-09-22 0.6167 0.6521 0.601 0.65 82111.61
2018-09-21 0.6357 0.6489 0.5908 0.6167 89832.05
2018-09-20 0.5658 0.6697 0.565 0.6357 226342.15
2018-09-19 0.5271 0.5795 0.5194 0.5658 64796.53
2018-09-18 0.5287 0.5341 0.497 0.5271 96243.26
2018-09-17 0.5179 0.54 0.5037 0.5287 49003.2
2018-09-16 0.5601 0.5729 0.5036 0.5179 68127.57
2018-09-15 0.582 0.5849 0.5482 0.5601 69489.83
2018-09-14 0.57 0.5978 0.5561 0.582 25031.23
2018-09-13 0.5396 0.6094 0.5176 0.57 95396.65
2018-09-12 0.5061 0.558 0.5048 0.5396 99438.65
2018-09-11 0.515 0.515 0.454 0.5061 190896.63
2018-09-10 0.5595 0.561 0.4997 0.515 79359.63
2018-09-09 0.5671 0.5816 0.542 0.5595 66230.76
2018-09-08 0.5743 0.6036 0.5571 0.5671 95725.77
2018-09-07 0.6307 0.6498 0.5594 0.5743 173869.01
2018-09-06 0.6856 0.6856 0.607 0.6307 159138.25
2018-09-05 0.6232 0.6858 0.5811 0.6856 127152.92
2018-09-04 0.7959 0.8052 0.6175 0.6232 372188.82
2018-09-03 0.7866 0.8263 0.7833 0.7959 103232.71
2018-09-02 0.7866 0.83 0.7694 0.7866 58708.72
2018-09-01 0.7985 0.8325 0.779 0.7866 48622.9
2018-08-31 0.7706 0.8349 0.7706 0.7985 86014.71
2018-08-30 0.7569 0.802 0.7484 0.7706 59312.97
2018-08-29 0.799 0.822 0.716 0.7569 162879.29
2018-08-28 0.806 0.8399 0.7681 0.799 190707.84
2018-08-27 0.8186 0.848 0.7854 0.806 229393.68
2018-08-26 0.7168 0.8191 0.7149 0.8186 134300.21
2018-08-25 0.7144 0.727 0.6734 0.7168 42585.26
2018-08-24 0.723 0.73 0.6975 0.7144 53752.07
2018-08-23 0.7122 0.73 0.7026 0.723 45992.59
2018-08-22 0.66 0.7252 0.6573 0.7122 115039.8
2018-08-21 0.7082 0.7127 0.645 0.66 6728.1
2018-08-20 0.7006 0.7258 0.675 0.7082 107530.91
2018-08-19 0.7657 0.7722 0.7002 0.7006 53597.73
2018-08-18 0.7535 0.793 0.7238 0.766 131517.58
2018-08-17 0.831 0.8411 0.725 0.7535 118116.07
2018-08-16 0.7158 0.85 0.7158 0.831 267460.46
2018-08-15 0.68 0.7419 0.669 0.7158 136951.89
2018-08-14 0.6688 0.7818 0.6688 0.68 292057.5
2018-08-13 0.764 0.764 0.62 0.6688 407226.73
2018-08-12 0.8692 0.899 0.753 0.764 124755.56
2018-08-11 0.8484 0.8885 0.8414 0.8692 166826.49
2018-08-10 0.8581 0.9 0.8165 0.8484 141283.1
2018-08-09 0.94 0.9448 0.8224 0.8581 87657.52
2018-08-08 0.8473 0.92 0.8387 0.9052 94627.04
2018-08-07 0.905 0.905 0.7879 0.8473 250512.82
2018-08-06 0.9397 1.01 0.9046 0.905 66294.81
2018-08-05 0.9588 1.03 0.93 0.9397 195180.42
2018-08-04 0.9324 0.9721 0.9098 0.9588 58088.81
2018-08-03 0.9601 0.9948 0.9 0.9324 121362.73
2018-08-02 0.944 1.02 0.8788 0.966 227960.03
2018-08-01 1.05 1.07 0.9438 0.9439 182632.54
2018-07-31 1.11 1.12 1.01 1.05 250241.65
2018-07-30 1.15 1.16 1.03 1.11 353546.26
2018-07-29 1.22 1.22 1.07 1.15 381197.1
2018-07-28 1.24 1.24 1.18 1.22 124343.59
2018-07-27 1.14 1.26 1.13 1.24 492046.67
2018-07-26 1.08 1.18 1.04 1.15 259220.96
2018-07-25 1.18 1.2 1.06 1.08 298591.69
2018-07-24 1.12 1.19 1.12 1.18 76582.94
2018-07-23 1.12 1.17 1.05 1.12 397316.88
2018-07-22 1.12 1.21 1.11 1.12 263241.25
2018-07-21 1.15 1.21 1.12 1.12 235922.54
2018-07-20 1.07 1.24 1.03 1.15 342435.79
2018-07-19 1.25 1.25 1.04 1.07 602920.26
2018-07-18 1.2 1.28 1.19 1.25 268083.46
2018-07-17 1.24 1.33 1.16 1.2 746695.75
2018-07-16 1.16 1.34 1.09 1.24 726182.44
2018-07-15 1.11 1.2 1.09 1.16 406277.55
2018-07-14 0.9974 1.19 0.9705 1.11 647429.16
2018-07-13 0.9624 1.03 0.92 0.9974 281864.72
2018-07-12 0.78 1.03 0.78 0.9624 818808.05
2018-07-11 0.8297 0.8407 0.7458 0.78 234253.51
2018-07-10 0.8163 0.865 0.7787 0.8297 219585.24
2018-07-09 0.9067 0.9156 0.8076 0.8163 528952.85
2018-07-08 0.9649 0.9861 0.9064 0.9067 211797.86
2018-07-07 0.9987 1 0.9552 0.9649 296775.86
2018-07-06 1.01 1.05 0.9088 0.9987 274483.18
2018-07-05 1 1.02 0.9326 1.01 250740.55
2018-07-04 0.9255 1.05 0.9112 1 699385.91
2018-07-03 0.8854 0.999 0.8557 0.9255 243276.35
2018-07-02 0.974 0.9778 0.8716 0.8854 466059.49
2018-07-01 0.803 1.01 0.7866 0.974 564545.02
2018-06-30 0.7586 0.8386 0.7381 0.803 122428.08
2018-06-29 0.6627 0.8191 0.6577 0.7586 419624.1
2018-06-28 0.6113 0.6839 0.58 0.6627 191868.38
2018-06-27 0.645 0.6637 0.6033 0.6113 66740.36
2018-06-26 0.6203 0.6463 0.6046 0.645 121398.92
2018-06-25 0.7055 0.7106 0.62 0.6203 113480.82
2018-06-24 0.6802 0.7155 0.6532 0.7055 184415.24
2018-06-23 0.728 0.7287 0.597 0.6802 253885.45
2018-06-22 0.7353 0.7584 0.6902 0.728 124266.57
2018-06-21 0.8501 0.8549 0.684 0.7353 652531.89
2018-06-20 0.876 0.8955 0.8447 0.8501 130091.6
2018-06-19 0.8772 0.8991 0.8306 0.876 149141.92
2018-06-18 0.8717 0.94 0.8412 0.8772 299561.5
2018-06-17 0.837 0.8948 0.8055 0.8717 253892.21
2018-06-16 0.8741 0.8968 0.8362 0.8362 81581.83
2018-06-15 0.8697 0.8992 0.8347 0.8741 143407.32
2018-06-14 0.9396 0.9611 0.866 0.8697 298278.24
2018-06-13 0.8192 0.989 0.8084 0.9396 368304.12
2018-06-12 0.8983 0.9201 0.7854 0.8192 435533.13
2018-06-11 1.06 1.06 0.8788 0.8983 819900.02
2018-06-10 1.06 1.09 0.9835 1.06 569947.07
2018-06-09 1.23 1.23 1.02 1.06 1790270.68
2018-06-08 1.28 1.3 1.23 1.23 552527.85
2018-06-07 1.31 1.32 1.25 1.28 738361.35
2018-06-06 1.34 1.36 1.29 1.31 778058.95
2018-06-05 1.27 1.35 1.26 1.34 828811.5
2018-06-04 1.25 1.3 1.2 1.27 971877.89
2018-06-03 1.36 1.38 1.22 1.25 1143337.94
2018-06-02 1.29 1.38 1.29 1.36 664299.24
2018-06-01 1.26 1.32 1.25 1.29 524736.55
2018-05-31 1.29 1.32 1.23 1.26 553662.81
2018-05-30 1.24 1.39 1.21 1.29 1062083.18
2018-05-29 1.25 1.45 1.19 1.24 1218544.37
2018-05-28 1.03 1.31 1.03 1.25 1109864.35
2018-05-27 1.18 1.24 1.02 1.03 563699.08
2018-05-26 1.21 1.22 1.14 1.18 415636.82
2018-05-25 1.27 1.31 1.21 1.21 788929.02
2018-05-24 1.35 1.43 1.25 1.27 584432.71
2018-05-23 1.34 1.48 1.16 1.35 2000288.94
2018-05-22 1.16 1.6 1.02 1.34 3354369.79
2018-05-21 1.34 1.35 1.14 1.16 651746.93
2018-05-20 1.47 1.47 1.31 1.34 431546.55
2018-05-19 1.46 1.47 1.38 1.47 597823.54
2018-05-18 1.31 1.51 1.27 1.46 1026892.53
2018-05-17 1.25 1.34 1.2 1.31 539560.16
2018-05-16 1.37 1.47 1.23 1.25 1030960.47
2018-05-15 1.49 1.49 1.3 1.37 1147321.88
2018-05-14 1.56 1.6 1.47 1.49 932238.31
2018-05-13 1.76 1.76 1.5 1.56 2250201.1
2018-05-12 1.65 1.79 1.57 1.76 1087790.02
2018-05-11 1.67 1.75 1.54 1.65 1375111.45
2018-05-10 1.85 1.95 1.52 1.67 3398156.48
2018-05-09 1.73 2.04 1.72 1.85 3339618.59
2018-05-08 1.74 1.81 1.55 1.73 1728572.33
2018-05-07 1.72 1.86 1.6 1.74 2647266.74
2018-05-06 1.61 1.77 1.47 1.72 2549642.02
2018-05-05 1.65 1.65 1.42 1.61 1149517.14
2018-05-04 1.75 1.75 1.55 1.65 1505018.24
2018-05-03 1.47 1.75 1.44 1.75 2727413.14
2018-05-02 1.32 1.68 1.31 1.47 1731736.15
2018-05-01 1.2 1.34 1.19 1.32 779715.14
2018-04-30 1.18 1.22 1.07 1.2 392896.28
2018-04-29 1.29 1.33 1.17 1.18 637783.77
2018-04-28 1.2 1.3 1.16 1.29 561837.85
2018-04-27 1.07 1.21 1.06 1.2 679944.58
2018-04-26 1.14 1.18 1.06 1.07 1090189.23
2018-04-25 1 1.15 0.9837 1.14 2142767.04
2018-04-24 1.16 1.18 0.9103 1 1557664.65
2018-04-23 1 1.19 1 1.16 1432499.69
2018-04-22 0.9996 1.06 0.9701 1 843590.76
2018-04-21 0.934 1.05 0.9108 0.9989 445669.39
2018-04-20 0.9941 1 0.8484 0.9345 787293.8
2018-04-19 0.9116 0.9992 0.9078 0.9941 752886.63
2018-04-18 0.9339 0.9431 0.8913 0.9125 566416.59
2018-04-17 0.8465 0.9332 0.8349 0.9332 661664.58
2018-04-16 0.7482 0.8894 0.7347 0.8457 816421.9
2018-04-15 0.7984 0.818 0.7232 0.7482 737600.09
2018-04-14 0.7428 0.81 0.7428 0.7985 639961.21
2018-04-13 0.6911 0.8104 0.6745 0.7425 570028.67
2018-04-12 0.6939 0.738 0.6645 0.6911 799366.03
2018-04-11 0.5986 0.7025 0.5825 0.6939 731200.37
2018-04-10 0.566 0.6423 0.5618 0.5989 709336.76
2018-04-09 0.5581 0.5867 0.5392 0.5665 265363.65
2018-04-08 0.5797 0.6171 0.532 0.5586 354823.45
2018-04-07 0.5538 0.5977 0.5454 0.5797 288701.08
2018-04-06 0.536 0.5761 0.5236 0.5562 235468.94
2018-04-05 0.5511 0.5699 0.5059 0.536 302040.57
2018-04-04 0.5391 0.7012 0.5034 0.5511 1538075.61
2018-04-03 0.5983 0.6062 0.5133 0.5391 336386.12
2018-04-02 0.5414 0.6386 0.5272 0.5983 515015.35
2018-04-01 0.5231 0.5561 0.5084 0.5407 215411.28
2018-03-31 0.5546 0.5849 0.4781 0.5186 353050.4
2018-03-30 0.5307 0.5741 0.5111 0.5567 360783.92
2018-03-29 0.5349 0.5453 0.4781 0.5307 440852.36
2018-03-28 0.6397 0.6623 0.5094 0.5349 591703.62
2018-03-27 0.6382 0.6592 0.5912 0.6397 545260.66
2018-03-26 0.6523 0.7729 0.5705 0.6382 1310393.4
2018-03-25 0.613 0.7477 0.5057 0.6528 1360548.5

0x Historical Data