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
$0.0962
+2.12% 1D
Recently Viewed
1H+0.94%
1D+2.12%
1W-8.38%
1M-24.73%
0x Protocol (ZRX) has 90 days of daily open, high, low and close on file. Over that window ZRX ranged $0.07472 to $0.13118, closed at $0.0961 and is up 19.0% across the window.
0x Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.13118
Window low
$0.07472
First → last
+18.95%
Latest close
$0.0961
vs live
+0.10%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.09564 | $0.09614 | $0.0928 | $0.0961 | +0.48% | $13,265 | $81.53M |
| Nov 3, 2026 | $0.09419 | $0.09662 | $0.09272 | $0.09564 | +1.54% | $56,290 | $81.14M |
| Nov 2, 2026 | $0.09706 | $0.09807 | $0.09251 | $0.09419 | -2.96% | $55,591 | $79.91M |
| Nov 1, 2026 | $0.09752 | $0.09948 | $0.09607 | $0.09706 | -0.47% | $54,430 | $82.35M |
| Oct 31, 2026 | $0.09636 | $0.0985 | $0.09504 | $0.09752 | +1.20% | $56,769 | $82.74M |
| Oct 30, 2026 | $0.09589 | $0.09655 | $0.09188 | $0.09636 | +0.49% | $83,587 | $81.75M |
| Oct 29, 2026 | $0.10227 | $0.10476 | $0.0953 | $0.09589 | -6.24% | $61,506 | $81.35M |
| Oct 28, 2026 | $0.10505 | $0.10551 | $0.10088 | $0.10227 | -2.65% | $138,992 | $86.77M |
| Oct 27, 2026 | $0.10197 | $0.10548 | $0.10101 | $0.10505 | +3.02% | $55,545 | $89.12M |
| Oct 26, 2026 | $0.10103 | $0.1036 | $0.09906 | $0.10197 | +0.93% | $56,923 | $86.51M |
| Oct 25, 2026 | $0.10286 | $0.10472 | $0.10021 | $0.10103 | -1.78% | $54,892 | $85.71M |
| Oct 24, 2026 | $0.10674 | $0.10751 | $0.10046 | $0.10286 | -3.64% | $56,172 | $87.27M |
| Oct 23, 2026 | $0.10648 | $0.11016 | $0.10432 | $0.10674 | +0.24% | $55,854 | $90.56M |
| Oct 22, 2026 | $0.11285 | $0.11333 | $0.10581 | $0.10648 | -5.64% | $57,876 | $90.34M |
| Oct 21, 2026 | $0.11193 | $0.11468 | $0.11058 | $0.11285 | +0.82% | $57,149 | $95.74M |
| Oct 20, 2026 | $0.10798 | $0.11208 | $0.10608 | $0.11193 | +3.66% | $56,056 | $94.96M |
| Oct 19, 2026 | $0.10605 | $0.10854 | $0.10557 | $0.10798 | +1.82% | $56,782 | $91.61M |
| Oct 18, 2026 | $0.1088 | $0.1095 | $0.10201 | $0.10605 | -2.53% | $58,625 | $89.97M |
| Oct 17, 2026 | $0.11233 | $0.11299 | $0.10683 | $0.1088 | -3.14% | $56,445 | $92.31M |
| Oct 16, 2026 | $0.11433 | $0.11466 | $0.10985 | $0.11233 | -1.75% | $53,980 | $95.30M |
| Oct 15, 2026 | $0.11448 | $0.11498 | $0.10706 | $0.11433 | -0.13% | $56,696 | $97.00M |
| Oct 14, 2026 | $0.12039 | $0.12136 | $0.11345 | $0.11448 | -4.91% | $147,318 | $97.12M |
| Oct 13, 2026 | $0.11669 | $0.12219 | $0.11445 | $0.12039 | +3.17% | $62,148 | $102.14M |
| Oct 12, 2026 | $0.1289 | $0.12941 | $0.11667 | $0.11669 | -9.47% | $111,629 | $99.00M |
| Oct 11, 2026 | $0.13118 | $0.13195 | $0.12571 | $0.1289 | -1.74% | $67,642 | $109.36M |
| Oct 10, 2026 | $0.12584 | $0.13253 | $0.12526 | $0.13118 | +4.24% | $150,856 | $111.29M |
| Oct 9, 2026 | $0.11644 | $0.12591 | $0.11542 | $0.12584 | +8.07% | $70,579 | $106.76M |
| Oct 8, 2026 | $0.11985 | $0.12052 | $0.11133 | $0.11644 | -2.85% | $56,941 | $98.79M |
| Oct 7, 2026 | $0.12693 | $0.12781 | $0.1165 | $0.11985 | -5.58% | $58,585 | $101.68M |
| Oct 6, 2026 | $0.12815 | $0.12928 | $0.12325 | $0.12693 | -0.95% | $55,474 | $107.69M |
| Oct 5, 2026 | $0.12787 | $0.12894 | $0.12476 | $0.12815 | +0.22% | $54,950 | $108.72M |
| Oct 4, 2026 | $0.12432 | $0.13282 | $0.12308 | $0.12787 | +2.86% | $64,738 | $108.48M |
| Oct 3, 2026 | $0.12154 | $0.12793 | $0.12135 | $0.12432 | +2.29% | $56,772 | $105.47M |
| Oct 2, 2026 | $0.12221 | $0.12582 | $0.11807 | $0.12154 | -0.55% | $113,941 | $103.11M |
| Oct 1, 2026 | $0.12243 | $0.12611 | $0.11949 | $0.12221 | -0.18% | $51,939 | $103.68M |
| Sep 30, 2026 | $0.11939 | $0.12634 | $0.11794 | $0.12243 | +2.55% | $58,562 | $103.87M |
| Sep 29, 2026 | $0.12269 | $0.12497 | $0.11724 | $0.11939 | -2.69% | $58,145 | $101.29M |
| Sep 28, 2026 | $0.12567 | $0.12636 | $0.11881 | $0.12269 | -2.37% | $57,147 | $104.09M |
| Sep 27, 2026 | $0.12778 | $0.12872 | $0.12418 | $0.12567 | -1.65% | $59,467 | $106.62M |
| Sep 26, 2026 | $0.1264 | $0.13014 | $0.12515 | $0.12778 | +1.09% | $72,323 | $108.41M |
| Sep 25, 2026 | $0.12148 | $0.12654 | $0.1200 | $0.1264 | +4.05% | $98,272 | $107.24M |
| Sep 24, 2026 | $0.11711 | $0.12334 | $0.11547 | $0.12148 | +3.73% | $56,989 | $103.06M |
| Sep 23, 2026 | $0.12247 | $0.12736 | $0.11584 | $0.11711 | -4.38% | $65,592 | $99.36M |
| Sep 22, 2026 | $0.11955 | $0.12337 | $0.1160 | $0.12247 | +2.44% | $65,932 | $103.90M |
| Sep 21, 2026 | $0.11503 | $0.12058 | $0.11377 | $0.11955 | +3.93% | $67,760 | $101.43M |
| Sep 20, 2026 | $0.11701 | $0.11943 | $0.11314 | $0.11503 | -1.69% | $55,676 | $97.59M |
| Sep 19, 2026 | $0.11578 | $0.1200 | $0.11412 | $0.11701 | +1.06% | $60,133 | $99.27M |
| Sep 18, 2026 | $0.10737 | $0.11669 | $0.10636 | $0.11578 | +7.83% | $58,045 | $98.23M |
| Sep 17, 2026 | $0.10777 | $0.10964 | $0.10577 | $0.10737 | -0.37% | $56,369 | $91.09M |
| Sep 16, 2026 | $0.10862 | $0.11113 | $0.10411 | $0.10777 | -0.78% | $123,619 | $91.43M |
| 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 | — | $91,525 | $68.54M |
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 $0.0962, roughly 96.2% 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 $81.36M, on roughly $3.58M 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 18.95%.
What were ZRX's high and low in this window?
In this sample, the highest trade print is about $0.13282 (Oct 4, 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 -9.47% (Oct 12, 2026).