What historical data is shown for ZRX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
0x Protocol (ZRX) Historical Data
ETH
DeFi
0x Protocol Historical Price Information — Daily ZRX Open, High, Low, Close & Volume
$0.1048
-4.29% 1D
Recently Viewed
1H-1.23%
1D-4.29%
1W-1.69%
1M+38.99%
0x Protocol (ZRX) has 90 days of daily open, high, low and close on file. Over that window ZRX ranged $0.07472 to $0.11219, closed at $0.10476 and is up 21.7% across the window.
0x Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.11219
Window low
$0.07472
First → last
+21.66%
Latest close
$0.10476
vs live
+0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZRX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.10862 | $0.11113 | $0.10411 | $0.10476 | -3.55% | $112,191 | $88.88M |
| Sep 15, 2026 | $0.11219 | $0.11435 | $0.10738 | $0.10862 | -3.18% | $100,841 | $92.15M |
| Sep 14, 2026 | $0.11084 | $0.11557 | $0.10867 | $0.11219 | +1.22% | $65,925 | $95.18M |
| Sep 13, 2026 | $0.10992 | $0.11965 | $0.10836 | $0.11084 | +0.84% | $92,882 | $94.04M |
| Sep 12, 2026 | $0.10064 | $0.1110 | $0.10016 | $0.10992 | +9.22% | $80,802 | $93.26M |
| Sep 11, 2026 | $0.09922 | $0.10415 | $0.09894 | $0.10064 | +1.43% | $126,922 | $85.38M |
| Sep 10, 2026 | $0.10408 | $0.10449 | $0.09772 | $0.09922 | -4.67% | $65,236 | $84.18M |
| Sep 9, 2026 | $0.09996 | $0.11057 | $0.09991 | $0.10408 | +4.12% | $106,570 | $88.30M |
| Sep 8, 2026 | $0.10363 | $0.10446 | $0.09791 | $0.09996 | -3.54% | $56,237 | $84.81M |
| Sep 7, 2026 | $0.10628 | $0.10628 | $0.10254 | $0.10363 | -2.49% | $57,611 | $87.92M |
| Sep 6, 2026 | $0.10495 | $0.1068 | $0.10387 | $0.10628 | +1.27% | $63,349 | $90.17M |
| Sep 5, 2026 | $0.10313 | $0.10569 | $0.10271 | $0.10495 | +1.76% | $55,834 | $89.04M |
| Sep 4, 2026 | $0.10063 | $0.10482 | $0.1000 | $0.10313 | +2.48% | $124,276 | $87.50M |
| Sep 3, 2026 | $0.09649 | $0.10184 | $0.09591 | $0.10063 | +4.29% | $57,615 | $85.37M |
| Sep 2, 2026 | $0.09565 | $0.09908 | $0.09485 | $0.09649 | +0.88% | $59,489 | $81.86M |
| Sep 1, 2026 | $0.09511 | $0.10083 | $0.09391 | $0.09565 | +0.57% | $56,956 | $81.15M |
| Aug 31, 2026 | $0.09388 | $0.09728 | $0.09344 | $0.09511 | +1.31% | $59,377 | $80.69M |
| Aug 30, 2026 | $0.09635 | $0.09921 | $0.09272 | $0.09388 | -2.56% | $55,711 | $79.65M |
| Aug 29, 2026 | $0.09793 | $0.09819 | $0.09571 | $0.09635 | -1.61% | $54,299 | $81.74M |
| Aug 28, 2026 | $0.09937 | $0.10088 | $0.09514 | $0.09793 | -1.45% | $57,502 | $83.08M |
| Aug 27, 2026 | $0.10047 | $0.10077 | $0.09784 | $0.09937 | -1.09% | $60,768 | $84.31M |
| Aug 26, 2026 | $0.09548 | $0.10237 | $0.09533 | $0.10047 | +5.23% | $85,495 | $85.24M |
| Aug 25, 2026 | $0.0975 | $0.10113 | $0.09397 | $0.09548 | -2.07% | $57,727 | $81.00M |
| Aug 24, 2026 | $0.10111 | $0.10111 | $0.09672 | $0.0975 | -3.57% | $63,374 | $82.72M |
| Aug 23, 2026 | $0.09811 | $0.10406 | $0.09243 | $0.10111 | +3.06% | $62,299 | $85.78M |
| Aug 22, 2026 | $0.09551 | $0.10339 | $0.09316 | $0.09811 | +2.72% | $69,095 | $83.24M |
| Aug 21, 2026 | $0.08538 | $0.09618 | $0.08534 | $0.09551 | +11.86% | $69,196 | $81.03M |
| Aug 20, 2026 | $0.07894 | $0.08685 | $0.07831 | $0.08538 | +8.16% | $60,766 | $72.44M |
| Aug 19, 2026 | $0.07472 | $0.0805 | $0.07431 | $0.07894 | +5.65% | $69,484 | $66.97M |
| Aug 18, 2026 | $0.07544 | $0.07546 | $0.07311 | $0.07472 | -0.95% | $57,745 | $63.39M |
| Aug 17, 2026 | $0.07516 | $0.07631 | $0.07498 | $0.07544 | +0.37% | $56,843 | $64.00M |
| Aug 16, 2026 | $0.07681 | $0.07707 | $0.07468 | $0.07516 | -2.15% | $57,822 | $63.77M |
| Aug 15, 2026 | $0.07715 | $0.07769 | $0.07659 | $0.07681 | -0.44% | $56,309 | $65.17M |
| Aug 14, 2026 | $0.07768 | $0.07778 | $0.07578 | $0.07715 | -0.68% | $65,215 | $65.45M |
| Aug 13, 2026 | $0.07847 | $0.07868 | $0.07663 | $0.07768 | -1.01% | $54,974 | $65.90M |
| Aug 12, 2026 | $0.07848 | $0.08147 | $0.07783 | $0.07847 | -0.01% | $59,794 | $66.57M |
| Aug 11, 2026 | $0.08065 | $0.08125 | $0.07823 | $0.07848 | -2.69% | $56,887 | $66.58M |
| Aug 10, 2026 | $0.08124 | $0.0824 | $0.08045 | $0.08065 | -0.73% | $56,910 | $68.42M |
| Aug 9, 2026 | $0.08272 | $0.08329 | $0.08111 | $0.08124 | -1.79% | $56,997 | $68.92M |
| Aug 8, 2026 | $0.08079 | $0.08333 | $0.08078 | $0.08272 | +2.39% | $55,472 | $70.18M |
| Aug 7, 2026 | $0.07979 | $0.08155 | $0.07974 | $0.08079 | +1.25% | $91,525 | $68.54M |
| Aug 6, 2026 | $0.07833 | $0.08068 | $0.0781 | $0.07979 | +1.86% | $55,073 | $67.69M |
| Aug 5, 2026 | $0.07944 | $0.08009 | $0.07827 | $0.07833 | -1.40% | $59,393 | $66.45M |
| Aug 4, 2026 | $0.08027 | $0.08099 | $0.07889 | $0.07944 | -1.03% | $57,176 | $67.40M |
| Aug 3, 2026 | $0.07823 | $0.08286 | $0.07763 | $0.08027 | +2.61% | $59,824 | $68.10M |
| Aug 2, 2026 | $0.07821 | $0.07947 | $0.07784 | $0.07823 | +0.03% | $56,554 | $66.37M |
| Aug 1, 2026 | $0.07895 | $0.08074 | $0.07753 | $0.07821 | -0.94% | $54,890 | $66.35M |
| Jul 31, 2026 | $0.07865 | $0.07996 | $0.07743 | $0.07895 | +0.38% | $58,437 | $66.98M |
| Jul 30, 2026 | $0.07767 | $0.07996 | $0.07726 | $0.07865 | +1.26% | $60,494 | $66.73M |
| Jul 29, 2026 | $0.08149 | $0.08242 | $0.07622 | $0.07767 | -4.69% | $120,340 | $65.89M |
| Jul 28, 2026 | $0.0799 | $0.08419 | $0.07849 | $0.08149 | +1.99% | $58,126 | $69.14M |
| Jul 27, 2026 | $0.08448 | $0.08452 | $0.0795 | $0.0799 | -5.42% | $57,285 | $67.79M |
| Jul 26, 2026 | $0.08362 | $0.08468 | $0.08343 | $0.08448 | +1.03% | $52,312 | $71.67M |
| Jul 25, 2026 | $0.08374 | $0.08446 | $0.08312 | $0.08362 | -0.14% | $55,832 | $70.94M |
| Jul 24, 2026 | $0.08362 | $0.08548 | $0.08294 | $0.08374 | +0.14% | $55,484 | $71.04M |
| Jul 23, 2026 | $0.08599 | $0.08637 | $0.08348 | $0.08362 | -2.76% | $55,860 | $70.94M |
| Jul 22, 2026 | $0.08529 | $0.08647 | $0.0845 | $0.08599 | +0.82% | $56,647 | $72.95M |
| Jul 21, 2026 | $0.08652 | $0.0875 | $0.08432 | $0.08529 | -1.42% | $61,728 | $72.36M |
| Jul 20, 2026 | $0.08428 | $0.08864 | $0.08269 | $0.08652 | +2.66% | $59,830 | $73.40M |
| Jul 19, 2026 | $0.08539 | $0.08589 | $0.08384 | $0.08428 | -1.30% | $55,906 | $71.50M |
| Jul 18, 2026 | $0.08557 | $0.08609 | $0.08483 | $0.08539 | -0.21% | $58,287 | $72.44M |
| Jul 17, 2026 | $0.08576 | $0.08644 | $0.08414 | $0.08557 | -0.22% | $58,014 | $72.60M |
| Jul 16, 2026 | $0.08686 | $0.08768 | $0.0855 | $0.08576 | -1.27% | $58,919 | $72.76M |
| Jul 15, 2026 | $0.08794 | $0.08849 | $0.08667 | $0.08686 | -1.23% | $56,419 | $73.69M |
| Jul 14, 2026 | $0.08543 | $0.08902 | $0.08512 | $0.08794 | +2.94% | $65,448 | $74.61M |
| Jul 13, 2026 | $0.08655 | $0.08788 | $0.08418 | $0.08543 | -1.29% | $55,600 | $72.48M |
| Jul 12, 2026 | $0.08763 | $0.08895 | $0.0861 | $0.08655 | -1.23% | $55,631 | $73.43M |
| Jul 11, 2026 | $0.08937 | $0.09008 | $0.08763 | $0.08763 | -1.95% | $58,596 | $74.34M |
| Jul 10, 2026 | $0.08806 | $0.0912 | $0.08718 | $0.08937 | +1.49% | $59,366 | $75.82M |
| Jul 9, 2026 | $0.09004 | $0.09132 | $0.08723 | $0.08806 | -2.20% | $56,012 | $74.71M |
| Jul 8, 2026 | $0.0853 | $0.09006 | $0.08355 | $0.09004 | +5.56% | $60,519 | $76.39M |
| Jul 7, 2026 | $0.08872 | $0.08934 | $0.08505 | $0.0853 | -3.85% | $55,200 | $72.37M |
| Jul 6, 2026 | $0.0902 | $0.09029 | $0.08574 | $0.08872 | -1.64% | $63,158 | $75.27M |
| Jul 5, 2026 | $0.09205 | $0.0947 | $0.08881 | $0.0902 | -2.01% | $64,126 | $76.53M |
| Jul 4, 2026 | $0.08594 | $0.09454 | $0.08464 | $0.09205 | +7.11% | $65,444 | $78.09M |
| Jul 3, 2026 | $0.08218 | $0.08649 | $0.08195 | $0.08594 | +4.58% | $56,360 | $72.91M |
| Jul 2, 2026 | $0.08156 | $0.08429 | $0.08111 | $0.08218 | +0.76% | $58,871 | $69.72M |
| Jul 1, 2026 | $0.07768 | $0.08339 | $0.07631 | $0.08156 | +4.99% | $61,605 | $69.20M |
| Jun 30, 2026 | $0.08016 | $0.08018 | $0.07684 | $0.07768 | -3.09% | $57,430 | $65.90M |
| Jun 29, 2026 | $0.08075 | $0.08371 | $0.07965 | $0.08016 | -0.73% | $62,561 | $68.01M |
| Jun 28, 2026 | $0.08032 | $0.08244 | $0.07951 | $0.08075 | +0.54% | $58,615 | $68.51M |
| Jun 27, 2026 | $0.07817 | $0.08292 | $0.07814 | $0.08032 | +2.75% | $59,071 | $68.14M |
| Jun 26, 2026 | $0.07609 | $0.07859 | $0.07381 | $0.07817 | +2.73% | $56,311 | $66.32M |
| Jun 25, 2026 | $0.0793 | $0.08005 | $0.07338 | $0.07609 | -4.05% | $55,004 | $64.55M |
| Jun 24, 2026 | $0.08138 | $0.08209 | $0.07668 | $0.0793 | -2.56% | $59,211 | $67.28M |
| Jun 23, 2026 | $0.08262 | $0.08324 | $0.0792 | $0.08138 | -1.50% | $58,207 | $69.04M |
| Jun 22, 2026 | $0.08301 | $0.08591 | $0.08193 | $0.08262 | -0.47% | $57,651 | $70.09M |
| Jun 21, 2026 | $0.08505 | $0.08566 | $0.08275 | $0.08301 | -2.40% | $56,422 | $70.43M |
| Jun 20, 2026 | $0.08611 | $0.08665 | $0.08313 | $0.08505 | -1.23% | $58,616 | $72.16M |
| Jun 19, 2026 | $0.08634 | $0.08688 | $0.08456 | $0.08611 | — | $58,200 | $73.06M |
0x Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for 0x ProtocolWhat is the all-time high for ZRX?
0x Protocol's record price is about $2.50. It currently trades at $0.1048, roughly 95.8% below that peak. The all-time low on record is $0.073101. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZRX market cap?
0x Protocol has a market capitalisation of about $89.29M, on roughly $5.29M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZRX change over this window?
Across 90 daily candles, close-to-close moved up 21.66%.
What were ZRX's high and low in this window?
In this sample, the highest trade print is about $0.11965 (Sep 13, 2026) and the lowest about $0.07311 (Aug 18, 2026).
What were ZRX's best and worst days in this window?
Best close-to-close day was about +11.86% (Aug 21, 2026); worst was -5.42% (Jul 27, 2026).