0x
0xZRX
$0.654012 USDarrow_drop_down-0.91%
Price Chart
Show Annotations
Historical Data
Prices in USD
Last 30 Days
DateOpenHighLowCloseVolume (ZRX)Market Cap
Nov 10, 2018$0.7111$0.722$0.7$0.72031281986.94$393374868
Nov 09, 2018$0.7205$0.7314$0.7$0.71111929858.47$388350504
Nov 08, 2018$0.7522$0.7638$0.7112$0.72054779960.98$393484093
Nov 07, 2018$0.754$0.7724$0.75$0.75222426214.87$410796301
Nov 06, 2018$0.7691$0.7719$0.7518$0.76133567139.73$415766051
Nov 05, 2018$0.7906$0.7995$0.76$0.76922699449.22$420080450
Nov 04, 2018$0.8101$0.8109$0.7807$0.79063528489.99$431767556
Nov 03, 2018$0.8122$0.8134$0.79$0.81011744195.22$442417021
Nov 02, 2018$0.8107$0.8398$0.8018$0.81225842304.87$443563886
Nov 01, 2018$0.7707$0.8188$0.76$0.81073307602$442744697
Oct 31, 2018$0.7715$0.78$0.7515$0.77072522826.37$420899640
Oct 30, 2018$0.772$0.7748$0.76$0.77151839683.67$421336541
Oct 29, 2018$0.8216$0.8216$0.7512$0.7725194897.1$421609604
Oct 28, 2018$0.781$0.8216$0.78$0.82163175427.2$448697475
Oct 27, 2018$0.8018$0.814$0.7747$0.78173108964.1$426907030
Oct 26, 2018$0.8339$0.8517$0.793$0.80183723411.69$437884172
Oct 25, 2018$0.8522$0.8595$0.8301$0.83392431236.45$455414830
Oct 24, 2018$0.88$0.8851$0.8305$0.85224520547.07$465408944
Oct 23, 2018$0.9161$0.9163$0.8638$0.8713384185.91$475676121
Oct 22, 2018$0.8745$0.9161$0.8648$0.91613446892.51$500306423
Oct 21, 2018$0.8866$0.906$0.8647$0.87433234163.6$477478338
Oct 20, 2018$0.913$0.9162$0.8772$0.88663956122.7$484195693
Oct 19, 2018$0.8569$0.9476$0.8499$0.91289036027.17$498504205
Oct 18, 2018$0.9143$0.9237$0.8289$0.856910235731.53$467975738
Oct 17, 2018$0.855$1.27$0.8356$0.914232178470.86$499268782
Oct 16, 2018$0.7357$0.967$0.7107$0.8557772995.01$466938098
Oct 15, 2018$0.6965$0.7956$0.686$0.73573551248.77$401785215
Oct 14, 2018$0.7344$0.7631$0.6805$0.6965707055.75$380377058
Oct 13, 2018$0.743$0.7689$0.7104$0.7344555590.18$401075250
Oct 12, 2018$0.77$0.8184$0.7376$0.743987342.75$405771937
Oct 11, 2018$0.76$0.8985$0.6469$0.773417399.81$420517351
Oct 10, 2018$0.7648$0.77$0.7209$0.76222377.86$415056087
Oct 08, 2018$0.746$0.8029$0.7132$0.71536026613.84$390644235
Oct 07, 2018$0.6463$0.7944$0.6463$0.73721334836.11$402604404
Oct 06, 2018$0.6421$0.67$0.6337$0.6463120238.18$352961512
Oct 05, 2018$0.642$0.6481$0.6267$0.6421111779.58$350667781
Oct 04, 2018$0.6058$0.6519$0.6058$0.642100023.44$350613168
Oct 03, 2018$0.634$0.634$0.601$0.6058119894.87$330843391
Oct 01, 2018$0.644$0.653$0.6301$0.63252345.37$345151904
Sep 30, 2018$0.6499$0.6537$0.6272$0.64472430.58$351705421
Sep 29, 2018$0.6561$0.6671$0.6227$0.6499120375.01$354927567
Sep 28, 2018$0.6817$0.7004$0.641$0.6561127769.13$358313551
Sep 27, 2018$0.6428$0.7095$0.636$0.6817151030.74$372294387
Sep 25, 2018$0.6579$0.6719$0.5954$0.6641314872.73$362682562
Sep 24, 2018$0.65$0.7376$0.611$0.6579619707.48$359296578
Sep 23, 2018$0.6167$0.6521$0.601$0.65130107.26$354982180
Sep 22, 2018$0.6357$0.6489$0.5908$0.6167147463.92$336796169
Sep 21, 2018$0.6254$0.7294$0.6229$0.641517285120.28$350340105
Sep 20, 2018$0.5271$0.5795$0.5194$0.5658118786.77$308998334
Sep 19, 2018$0.5287$0.5341$0.497$0.5271187818.91$287863241
Sep 18, 2018$0.5179$0.54$0.5037$0.528793646.82$288737044
Sep 17, 2018$0.5601$0.5729$0.5036$0.5179129070.66$282838878
Sep 16, 2018$0.5787$0.6582$0.5615$0.564411424665.16$308233757
Sep 15, 2018$0.57$0.5978$0.5561$0.58243777.07$317845582
Sep 12, 2018$0.515$0.515$0.454$0.5061391529.95$276394586
Sep 11, 2018$0.5595$0.561$0.4997$0.515150402.5$281255111
Sep 10, 2018$0.5671$0.5816$0.542$0.5595118361.86$305557738
Sep 09, 2018$0.5743$0.6036$0.5571$0.5671163856.38$309708298
Sep 08, 2018$0.5718$0.5795$0.5606$0.571621241371.93$312165867
Sep 07, 2018$0.6334$0.634$0.6159$0.625219982854.88$341438244
Sep 06, 2018$0.6232$0.6858$0.5811$0.6856203434.33$374424280
Sep 05, 2018$0.7959$0.8052$0.6175$0.6232530512.62$340345991
Sep 04, 2018$0.7866$0.8263$0.7833$0.7959129418.19$434662026
Sep 03, 2018$0.7785$0.7947$0.7762$0.786314567914.36$429419212
Sep 01, 2018$0.8057$0.8264$0.8022$0.804612551198.44$439413326
Aug 31, 2018$0.7569$0.802$0.7484$0.770675833.7$420845027
Aug 30, 2018$0.799$0.822$0.716$0.7569209962.21$413363095
Aug 29, 2018$0.806$0.8399$0.7681$0.799235429.49$436355018
Aug 28, 2018$0.8186$0.848$0.7854$0.806282415.65$440177903
Aug 27, 2018$0.7168$0.8191$0.7149$0.8186175545.07$447059096
Aug 26, 2018$0.7144$0.727$0.6734$0.716860704.37$391463425
Aug 25, 2018$0.723$0.73$0.6975$0.714475630.21$390152722
Aug 24, 2018$0.7122$0.73$0.7026$0.72364347.2$394849409
Aug 23, 2018$0.6805$0.7293$0.6714$0.710820738862.82$388186666
Aug 22, 2018$0.7082$0.7127$0.645$0.6610136.58$360443444
Aug 21, 2018$0.7006$0.7258$0.675$0.7082154638.81$386766738
Aug 20, 2018$0.7657$0.7722$0.7002$0.700672694.52$382616177
Aug 19, 2018$0.7535$0.793$0.7238$0.766173832.21$418332845
Aug 18, 2018$0.831$0.8411$0.725$0.7535150486$411506265
Aug 17, 2018$0.7158$0.85$0.7158$0.831341153.68$453831063
Aug 16, 2018$0.68$0.7419$0.669$0.7158193635.08$390917299
Aug 15, 2018$0.6914$0.751$0.6764$0.680815565048.66$371802874
Aug 14, 2018$0.764$0.764$0.62$0.6688614380.01$365249356
Aug 13, 2018$0.8692$0.899$0.753$0.764153241.72$417240593
Aug 12, 2018$0.8466$0.8466$0.8466$0.84660$462350636
Aug 11, 2018$0.8581$0.8667$0.8165$0.846663754.24$462350636
Aug 10, 2018$0.94$0.9448$0.8224$0.858199830.67$468631090
Aug 09, 2018$0.8781$0.9396$0.867$0.93189800979.15$508880607
Aug 08, 2018$0.8434$0.851$0.8051$0.843410216893.82$460603031
Aug 07, 2018$0.915$0.987$0.8996$0.902312053286.78$492769878
Aug 06, 2018$0.9453$0.9939$0.9425$0.94538028236$516253314
Aug 05, 2018$0.943$0.9704$0.9282$0.95856350588.14$523462183
Aug 04, 2018$0.9081$0.9565$0.8934$0.93977718553.36$513195006
Aug 03, 2018$0.9331$1.01$0.8857$0.959811941343.44$524172148
Aug 02, 2018$1.05$1.05$0.9458$0.94737786200.3$517345567
Aug 01, 2018$1.09$1.1$1.03$1.067449086.81$578894016
Jul 31, 2018$1.09$1.12$1.02$1.129261847.5$611661602
Jul 30, 2018$1.21$1.22$1.1$1.158934040.82$628045395
Jul 29, 2018$1.24$1.24$1.18$1.227881311.71$666274245
Jul 28, 2018$1.16$1.26$1.14$1.2512527104.74$682658038
Jul 27, 2018$1.12$1.17$1.1$1.158048705.31$628045395
Jul 26, 2018$1.14$1.15$1.06$1.089465324$589816544
Jul 25, 2018$1.08$1.18$1.08$1.1712280624.78$638967923
Jul 24, 2018$1.24$1.24$1.08$1.1116561419.21$606200337
Jul 23, 2018$1.17$1.21$1.1$1.1410340871.22$622584130
Jul 22, 2018$1.15$1.19$1.12$1.1210457444.71$611661602
Jul 21, 2018$1.07$1.21$1.05$1.1514716876.53$628045395
Jul 20, 2018$1.23$1.23$1.04$1.0613210641.34$578894016
Jul 19, 2018$1.22$1.28$1.2$1.2510737380.17$682658038
Jul 18, 2018$1.26$1.31$1.18$1.2115529423.81$660812980
Jul 17, 2018$1.26$1.31$1.2$1.2515881802.19$682658038
Jul 16, 2018$1.18$1.22$1.13$1.1616166799.54$633506659
Jul 15, 2018$1.01$1.19$0.9769$1.1224761254.65$611661602
Jul 14, 2018$0.971$1.03$0.9259$0.992315830510.19$541921256
Jul 13, 2018$0.78$1.04$0.7787$0.96528381124.87$527012005
Jul 12, 2018$0.8217$0.8255$0.7642$0.78299999999999995950160.07$427616995
Jul 11, 2018$0.8262$0.8671$0.7846$0.84097336704.94$459237715
Jul 10, 2018$0.8584$0.871$0.8111$0.81488284781.47$444983815
Jul 09, 2018$0.963$0.9737$0.9063$0.90836505771.9$496046636
Jul 08, 2018$0.9853$0.9940000000000001$0.9578$0.96725911842.09$528213483
Jul 07, 2018$1.04$1.04$0.9475$0.99347536007.28$542521996
Jul 06, 2018$1.01$1.03$0.9514$1.019142112.26$551587694
Jul 05, 2018$0.9175$1.04$0.9123$114112220.95$546126430
Jul 04, 2018$0.8949$0.9813$0.8752$0.92798987587.13$506750714
Jul 03, 2018$0.9497$0.9582$0.8729$0.88413171515.75$482775764
Jul 02, 2018$0.8323$1.01$0.8217$0.965922401059.67$527503519
Jul 01, 2018$0.7499$0.8279$0.7347$0.79758813771.61$435535828
Jun 30, 2018$0.6781$0.8224$0.6769$0.754116214159.32$411833941
Jun 29, 2018$0.6402$0.6762$0.6078$0.65889408397.54$359788092
Jun 28, 2018$0.6153$0.6353$0.5989$0.60596328012.75$330898004
Jun 27, 2018$0.6301$0.6485$0.6148$0.64246595119.98$350831619
Jun 26, 2018$0.6904$0.6929$0.6253$0.62535810464.34$341492857
Jun 25, 2018$0.693$0.7105$0.6667$0.70996740863.18$387695153
Jun 24, 2018$0.7235$0.7254$0.6324$0.68049658418.69$371584423
Jun 23, 2018$0.7486$0.7647$0.7024$0.72465527393.75$395723211
Jun 22, 2018$0.7679$0.7685$0.6965$0.735311512336.81$401566764
Jun 21, 2018$0.8764$0.8885$0.8475$0.85285849608.7$465736620
Jun 20, 2018$0.8844$0.9033$0.8526$0.88177021036.63$481519673
Jun 19, 2018$0.8716$0.9054$0.846$0.88247544700.67$481901962
Jun 18, 2018$0.8736$0.8911$0.8420000000000001$0.87098450936.58$475621508
Jun 17, 2018$0.8699$0.8821$0.8369$0.84025170846.17$458855426
Jun 16, 2018$0.8903$0.8994$0.8532$0.87535579349.4$478024464
Jun 15, 2018$0.9083$0.9314$0.8629$0.87577857737.49$478242915
Jun 14, 2018$0.8603$0.9839$0.8503$0.944000000000000113180987.9$515543350
Jun 13, 2018$0.8702$0.8891$0.8002$0.817211362207.96$446294519
Jun 12, 2018$1.02$1.02$0.8885$0.902914176096.8$493097554
Jun 11, 2018$1.07$1.1$1.03$1.077524256.75$584355280
Jun 10, 2018$1.11$1.11$1.02$1.0610936442.12$578894016
Jun 09, 2018$1.26$1.27$1.23$1.245476204.94$677196773
Jun 08, 2018$1.28$1.3$1.25$1.276103434.44$693580566
Jun 07, 2018$1.35$1.35$1.3$1.37876484.28$709964359
Jun 06, 2018$1.28$1.34$1.26$1.349240537.76$731809416
Jun 05, 2018$1.27$1.3$1.23$1.278022941.39$693580566
Jun 04, 2018$1.32$1.33$1.22$1.258783184.76$682658038
Jun 03, 2018$1.3$1.38$1.3$1.359923824.71$737270681
Jun 02, 2018$1.28$1.32$1.26$1.299744238.14$704503095
Jun 01, 2018$1.29$1.3$1.24$1.268047459.71$688119302
May 31, 2018$1.25$1.35$1.23$1.2813406758.47$699041830
May 30, 2018$1.24$1.44$1.21$1.2331854054.42$671735509
May 29, 2018$1.09$1.31$1.09$1.2519387096.69$682658038
May 28, 2018$1.15$1.19$1.02$1.0311314269.07$562510223
May 27, 2018$1.21$1.23$1.14$1.188152696.59$644429187
May 26, 2018$1.26$1.28$1.21$1.218964243.7$660812980
May 25, 2018$1.35$1.4$1.27$1.2813599837.88$699041830
May 24, 2018$1.35$1.49$1.21$1.3739207119.83$748193209
May 23, 2018$1.08$1.6$1.01$1.3457207596.98$731809416
May 22, 2018$1.27$1.28$1.14$1.157270615.07$628045395
May 21, 2018$1.44$1.45$1.32$1.345365033.61$731809416
May 20, 2018$1.52$1.52$1.4$1.467648944.33$797344588
May 19, 2018$1.31$1.5$1.28$1.4710090703.6$802805852
May 18, 2018$1.27$1.35$1.25$1.316731337.49$715425623
May 17, 2018$1.33$1.42$1.24$1.259036139.21$682658038
May 16, 2018$1.46$1.46$1.33$1.3711369495.14$748193209
May 15, 2018$1.51$1.56$1.47$1.4811493371.06$808267116
May 14, 2018$1.75$1.75$1.52$1.5517691588.42$846495967
May 13, 2018$1.69$1.8$1.63$1.7611534282.62$961182517
May 12, 2018$1.68$1.76$1.6$1.6513413049.59$901108610
May 11, 2018$1.74$1.83$1.51$1.6732056799.35$912031138
May 10, 2018$1.67$1.97$1.66$1.8630664265.67$1015795160
May 09, 2018$1.76$1.81$1.58$1.7217206721.4$939337460
May 08, 2018$1.68$1.83$1.61$1.7425522860.73$950259988
May 07, 2018$1.56$1.76$1.49$1.7223078650.97$939337460
May 06, 2018$1.61$1.61$1.43$1.6111470792.14$879263552
May 05, 2018$1.79$1.79$1.54$1.6417794819.78$895647345
May 04, 2018$1.46$1.76$1.45$1.7629291084.87$961182517
May 03, 2018$1.39$1.6$1.38$1.4719608029.5$802805852
May 02, 2018$1.22$1.34$1.21$1.328752054.86$720886888
May 01, 2018$1.16$1.2$1.12$1.24392637.18$655351716
Apr 30, 2018$1.27$1.3$1.17$1.188527926.1$644429187
Apr 29, 2018$1.21$1.31$1.19$1.298550537.22$704503095
Apr 28, 2018$1.11$1.21$1.11$1.216774141.21$660812980
Apr 27, 2018$1.1$1.12$1.06$1.066057314.89$578894016
Apr 26, 2018$1.06$1.2$1.04$1.1411295754.74$622584130
Apr 25, 2018$1.07$1.07$0.9326$1.0111843754.99$551587694
Apr 24, 2018$1.08$1.2$1.06$1.1610141017.88$633506659
Apr 23, 2018$1.01$1.06$0.9775$1.016552684.91$551587694
Apr 22, 2018$0.9132$1.02$0.9053$0.99176752215.53$541593581
Apr 21, 2018$0.9981$1$0.8672$0.9247674997.11$504620821
Apr 20, 2018$0.9774$1$0.9596$0.98986824270.68$540555940
Apr 19, 2018$0.9381$0.9406$0.8891$0.9147104077.04$499159557
Apr 18, 2018$0.8649$0.9427$0.855$0.925513683212.47$505440011
Apr 17, 2018$0.7391$0.8642$0.7292$0.836514218618.12$456834759
Apr 16, 2018$0.7689$0.7761$0.7356$0.75386866704.67$411670103
Apr 15, 2018$0.775$0.8009$0.7613$0.79686416861.19$435153539
Apr 14, 2018$0.6967$0.7459$0.6842$0.7426848744.72$405225811
Apr 13, 2018$0.6922$0.7108$0.6641$0.68578621861.17$374478893
Apr 12, 2018$0.6816$0.7203$0.6508$0.694410515593.5$379230193
Apr 11, 2018$0.5716$0.6431$0.5684$0.600515734068.16$327948921
Apr 10, 2018$0.5458$0.5726$0.5458$0.56294869586.07$307414567
Apr 09, 2018$0.5519$0.5692$0.5339$0.53946382710.99$294580596
Apr 08, 2018$0.5498$0.595$0.5445$0.57328072158.86$313039670
Apr 07, 2018$0.5428$0.5486$0.5251$0.53955205370.6$294635209
Apr 06, 2018$0.5329999999999999$0.5397$0.508$0.52067503053.1$284313419
Apr 05, 2018$0.5188$0.713$0.5105$0.544342136648.07$297256616
Apr 04, 2018$0.5452$0.5455$0.5056$0.52075804288.47$284368032
Apr 03, 2018$0.5588$0.6331$0.5453$0.594811799213.34$324836001
Apr 02, 2018$0.5235$0.5525$0.5201$0.53165153849.44$290320810
Apr 01, 2018$0.5374$0.562$0.4957$0.50596430499.95$276285361
Mar 31, 2018$0.519$0.5589999999999999$0.5145$0.54595679871.27$298130418
Mar 30, 2018$0.5156$0.5279$0.4837$0.51216474193.6$279671345
Mar 29, 2018$0.5658$0.5943$0.512$0.5359707261.77$292177640
Mar 28, 2018$0.6498$0.654$0.6065$0.636713020986.41$347718698
Mar 27, 2018$0.6283$0.6990000000000001$0.5637$0.635138038407.45$346844896
Mar 26, 2018$0.5766$0.9$0.5207$0.656445545334.94$358477389
Mar 25, 2018$0.5892$0.607$0.5617$0.59935332077.4$327293569
Mar 24, 2018$0.5382$0.5961$0.5282$0.59466158572.74$324726775
Mar 23, 2018$0.594$0.6014$0.5406$0.56235973915$307086892
Mar 22, 2018$0.569$0.6324$0.5577$0.58019341990.65$316807942
Mar 21, 2018$0.5362$0.6105$0.5351$0.58158673489.28$317572519
Mar 20, 2018$0.4876$0.5646$0.4871$0.53687335288.47$293160668
Mar 19, 2018$0.465$0.4723$0.4535$0.47134569190.33$257389386
Mar 18, 2018$0.4613$0.4628$0.3902$0.44318312469.41$241988621
Mar 17, 2018$0.4781$0.4797$0.4418$0.44273757550.86$241770171
Mar 16, 2018$0.4856$0.521$0.4757$0.5015094425.55$273609341
Mar 15, 2018$0.5194$0.521$0.4825$0.48475623265.52$264707481
Mar 14, 2018$0.5309$0.5478$0.5145$0.51595351268.21$281746625
Mar 13, 2018$0.627$0.6429$0.5799$0.59175183449.95$323143009
Mar 12, 2018$0.6557$0.6757$0.6219$0.62583400495.57$341765920
Mar 11, 2018$0.6859$0.6962$0.6579999999999999$0.68462864351.96$373878154
Mar 10, 2018$0.6104$0.6898$0.6089$0.63236255224.57$345315742
Mar 09, 2018$0.6339$0.6463$0.6013$0.6423766206.31$350613168
Mar 08, 2018$0.655$0.6884$0.6311$0.63724497607.45$347991761
Mar 07, 2018$0.7219$0.7429$0.6835$0.69735880135.44$380813960
Mar 06, 2018$0.8251$0.8388$0.7794$0.78063707550.59$426306291
Mar 05, 2018$0.919$0.9289$0.8716$0.87932879812.3$480208970
Mar 04, 2018$0.9186$0.9493$0.9103$0.92423012143.23$504730047
Mar 03, 2018$0.9746$0.9866$0.9051$0.91533666316.48$499869521
Mar 02, 2018$0.9762$1.01$0.9337$0.93373437248.62$509918248
Mar 01, 2018$0.9681$0.988$0.9176$0.96624305739.59$527667357
Feb 28, 2018$0.9596$0.9677$0.9093$0.91599999999999993422132.9$500251810
Feb 27, 2018$1.07$1.15$0.9719$0.98378202265.2$537224569
Feb 26, 2018$1.05$1.09$0.9978$1.044111242.4$567971487
Feb 25, 2018$0.9148$1.03$0.9023$0.98026243221.52$535313127
Feb 24, 2018$0.9359$0.9851$0.8941$0.9244134035.79$504620821
Feb 23, 2018$0.9385$0.9879$0.9051$0.98093368495.39$535695415
Feb 22, 2018$0.8854$0.9182$0.8574$0.90833797156.69$496046636
Feb 21, 2018$0.938$0.9875$0.895$0.94245988834.21$514669548
Feb 20, 2018$1.19$1.21$1$1.015761366.17$551587694
Feb 19, 2018$1.24$1.26$1.16$1.182983772.6$644429187
Feb 18, 2018$1.21$1.23$1.13$1.164279130.5$633506659
Feb 17, 2018$1.41$1.41$1.27$1.296129403.47$704503095
Feb 16, 2018$1.41$1.45$1.16$1.2926449537.84$704503095
Feb 15, 2018$1.14$1.43$0.9941$1.3914993045.52$759115738
Feb 14, 2018$1.07$1.13$1.04$1.086030162.68$589816544
Feb 13, 2018$0.9886$1.02$0.9365$0.96647948862.82$527776582
Feb 12, 2018$1.09$1.12$1.03$1.033495434.71$562510223
Feb 11, 2018$1.04$1.04$0.9532$0.98552634566.16$538207597
Feb 10, 2018$1.12$1.15$1.02$1.15684596.24$600739073
Feb 09, 2018$1.13$1.21$1.1$1.144984557.6$622584130
Feb 08, 2018$1.07$1.15$1.04$1.072674327.1$584355280
Feb 07, 2018$0.9969$1.07$0.9423$0.99018234569.25$540719778
Feb 06, 2018$0.9079999999999999$1.03$0.8179$1.0111082606.4$551587694
Feb 05, 2018$0.9684$0.9740000000000001$0.7652$0.815811260382.62$445529942
Feb 04, 2018$1.24$1.24$1.07$1.156410721.95$628045395
Feb 03, 2018$1.36$1.49$1.27$1.396877925.72$759115738
Feb 02, 2018$1.56$1.58$1.2$1.312239085.23$709964359
Feb 01, 2018$1.67$1.73$1.44$1.611702287.78$873802288
Jan 31, 2018$1.63$1.87$1.6$1.877957296.68$1021256424
Jan 30, 2018$1.68$1.69$1.5$1.616886828.93$879263552
Jan 29, 2018$1.9$1.92$1.82$1.865871805.4$1015795160
Jan 28, 2018$2.16$2.16$1.96$1.997188244.3$1086791596
Jan 27, 2018$2.09$2.22$1.97$2.1119139525.89$1152326767
Jan 26, 2018$1.61$2.16$1.6$2.0315545439.51$1108636653
Jan 25, 2018$1.65$1.69$1.59$1.626290790.14$884724817
Jan 24, 2018$1.67$1.71$1.65$1.696191288.74$922953667
Jan 23, 2018$1.68$1.74$1.57$1.596467067.01$868341024
Jan 22, 2018$1.62$1.72$1.55$1.687176171.5$917492402
Jan 21, 2018$1.84$1.87$1.68$1.734423404.71$944798724
Jan 20, 2018$2.02$2.09$1.95$2.046529754.87$1114097917
Jan 19, 2018$1.67$1.89$1.63$1.835586737.56$999411367
Jan 18, 2018$1.54$1.69$1.53$1.628562335.21$884724817
Jan 17, 2018$1.54$1.64$1.31$1.5413514930.35$841034702
Jan 16, 2018$1.44$1.58$1.21$1.5617362958.72$851957231
Jan 15, 2018$1.97$2.17$1.63$1.7411133319.82$950259988
Jan 14, 2018$2.26$2.31$1.88$1.989239937.63$1081330331
Jan 13, 2018$2.28$2.45$2.19$2.3611972492.04$1288858375
Jan 12, 2018$1.91$2.27$1.89$2.218719649.09$1206939410
Jan 11, 2018$1.92$2.12$1.65$1.8414186328.33$1004872631
Jan 10, 2018$2.22$2.48$1.85$2.1520249956.7$1174171825
Jan 09, 2018$1.83$2.44$1.63$2.1551594713.29$1174171825
Jan 08, 2018$1.25$2.23$1.21$1.8921212939.53$1032178953
Jan 07, 2018$1.3$1.49$1.29$1.3613584442.33$742731945
Jan 06, 2018$1.13$1.55$1.08$1.3715157964.56$748193209
Jan 05, 2018$1.17$1.49$0.9876$1.1122546498.91$606200337
Jan 04, 2018$0.9841$1.13$0.9393$1.0510589410.93$573432752
Jan 03, 2018$0.9227$1.08$0.8289$0.977113162095.92$533620135
Jan 02, 2018$0.9589$1.1$0.7595$0.898215740237.04$490530759
Jan 01, 2018$0.8684$1.02$0.8492$0.873614865362.88$477096049
Dec 31, 2017$0.7528$0.9388$0.7446$0.892115098680.73$487199388
Dec 30, 2017$0.5906$0.6825$0.5786$0.68258902678.32$372731288
Dec 29, 2017$0.6593$0.6893$0.62$0.67838006995.1$370437557
Dec 28, 2017$0.6176$0.6644$0.6022$0.6538018439.02$356620559
Dec 27, 2017$0.6318$0.7324$0.5715$0.661211441428.04$361098796
Dec 26, 2017$0.7885$0.8004$0.5612$0.646214826263.69$352906899
Dec 25, 2017$0.6279$0.7052$0.6249$0.69217979876.91$377974102
Dec 24, 2017$0.6069$0.6641$0.5786$0.622512211789.95$339963703
Dec 23, 2017$0.5222$0.723$0.5039$0.636524417286.93$347609473
Dec 22, 2017$0.5064$0.5201$0.4355$0.499714921717.86$272899377
Dec 21, 2017$0.546$0.6183$0.5237$0.580118651075.01$316807942
Dec 20, 2017$0.5334$0.5841$0.4535$0.57515886774.65$314022697
Dec 19, 2017$0.4956$0.5921$0.4686$0.567830130144.53$310090587
Dec 18, 2017$0.44299999999999995$0.5447$0.4295$0.536517305735.86$292996830
Dec 17, 2017$0.3781$0.5007$0.3748$0.444819567033.29$242917036
Dec 16, 2017$0.3937$0.4275$0.3505$0.383612470538.58$209494099
Dec 15, 2017$0.406$0.4116$0.3086$0.357713893540.38$195349424
Dec 14, 2017$0.3445$0.4278$0.3271$0.375824413247.61$205234312
Dec 13, 2017$0.2515$0.3498$0.24100000000000002$0.340623795363.23$186010662
Dec 12, 2017$0.24$0.2815$0.2298$0.264314995205.94$144341215
Dec 11, 2017$0.2528$0.255$0.2235$0.23518740446.28$128394324
Dec 10, 2017$0.244$0.25$0.2154$0.22766512179.83$124298375
Dec 09, 2017$0.2455$0.2581$0.2307$0.24037746616.31$131234181
Dec 08, 2017$0.2444$0.2837$0.2024$0.264810637583.49$144614279
Dec 07, 2017$0.3171$0.3668$0.256$0.256624632299.25$140136042
Dec 06, 2017$0.2564$0.3535$0.2399$0.259528560991.63$141719809
Dec 05, 2017$0.2276$0.231$0.2016$0.217210253252.72$118618661
Dec 04, 2017$0.2203$0.2322$0.215$0.22687880335.29$123861474
Dec 03, 2017$0.2196$0.2242$0.1986$0.213110621732.16$116379542
Dec 02, 2017$0.2028$0.2315$0.1881$0.21318346427.43$116379542
Dec 01, 2017$0.2052$0.2132$0.2007$0.20175002534.8$110153701
Nov 30, 2017$0.1951$0.2028$0.1844$0.18776970561.46$102507931
Nov 29, 2017$0.2233$0.2289$0.1838$0.192912285933.98$105347788
Nov 28, 2017$0.2372$0.2439$0.2239$0.22497244665.76$122823834
Nov 27, 2017$0.2351$0.2414$0.2138$0.23618541883.16$128940450
Nov 26, 2017$0.2452$0.2492$0.2213$0.2256819526.15$122878447
Nov 25, 2017$0.252$0.2549$0.2253$0.2316078913.27$126155205
Nov 24, 2017$0.2222$0.2377$0.2057$0.23615405672.89$128940450
Nov 23, 2017$0.2242$0.2293$0.2104$0.21676826230.12$118345597
Nov 22, 2017$0.1991$0.2358$0.1939$0.23066800933.35$125936755
Nov 21, 2017$0.1963$0.2047$0.1869$0.19625137675.37$107150006
Nov 20, 2017$0.2027$0.2103$0.19699999999999998$0.20094659177.31$109716800
Nov 19, 2017$0.2116$0.2172$0.1921$0.19784369732.24$108023808
Nov 18, 2017$0.1857$0.2291$0.1853$0.20477135423.65$111792080
Nov 17, 2017$0.1837$0.1957$0.1781$0.19573997399.03$106876942
Nov 16, 2017$0.2139$0.2174$0.1813$0.19235479477.95$105020112
Nov 15, 2017$0.2181$0.2202$0.1932$0.19854690574.61$108406096
Nov 14, 2017$0.2004$0.2056$0.1915$0.19763621057.74$107914583
Nov 13, 2017$0.2093$0.2277$0.1892$0.19885683241.16$108569934
Nov 12, 2017$0.1774$0.192$0.1669$0.18866110742.66$102999445
Nov 11, 2017$0.1891$0.2089$0.187$0.19133282091.42$104473986
Nov 10, 2017$0.2151$0.221$0.1908$0.19595423100.33$106986168
Nov 09, 2017$0.2108$0.247$0.2089$0.23365925105.32$127575134
Nov 08, 2017$0.2108$0.2361$0.1915$0.22015913776.19$120202427
Nov 07, 2017$0.1825$0.2072$0.1777$0.20114546851.91$109826025
Nov 06, 2017$0.168$0.1854$0.1644$0.17863441654.22$97538180
Nov 05, 2017$0.1836$0.1855$0.1716$0.17532908502.16$95735963
Nov 04, 2017$0.1823$0.1985$0.177$0.1834074367.03$99941137
Nov 03, 2017$0.1733$0.1859$0.1646$0.1774365747.62$96664378
Nov 02, 2017$0.1748$0.1853$0.1491$0.17026687246.09$92950718
Nov 01, 2017$0.1782$0.217$0.1674$0.16779564024.36$91585402
Oct 31, 2017$0.1982$0.1991$0.1688$0.17083475623.57$93278394
Oct 30, 2017$0.1918$0.1978$0.1856$0.18842179159.21$102890219
Oct 29, 2017$0.2072$0.2161$0.1903$0.19254757789.41$105129338
Oct 28, 2017$0.1909$0.1954$0.1839$0.1931562129.36$105402401
Oct 27, 2017$0.1883$0.1962$0.1832$0.19212284999.31$104910887
Oct 26, 2017$0.2022$0.2083$0.1912$0.19232302711.38$105020112
Oct 25, 2017$0.2098$0.2149$0.1938$0.19692708613.85$107532294
Oct 24, 2017$0.1787$0.2081$0.1781$0.20175249950.03$110153701
Oct 23, 2017$0.2018$0.2065$0.1904$0.19133077400.92$104473986
Oct 22, 2017$0.2023$0.2104$0.1987$0.20412905179.19$111464404
Oct 21, 2017$0.21100000000000002$0.2149$0.1932$0.20313946946.8$110918278
Oct 20, 2017$0.2385$0.2442$0.2098$0.211000000000000026507090.49$115232677
Oct 19, 2017$0.2225$0.2402$0.2182$0.22685567853.98$123861474
Oct 18, 2017$0.2215$0.2377$0.2099$0.21776588948.6$118891724
Oct 17, 2017$0.1951$0.233$0.1871$0.22057621049.99$120420878
Oct 16, 2017$0.2022$0.20600000000000002$0.1893$0.20074161551.75$109607575
Oct 15, 2017$0.1933$0.2055$0.1832$0.19974776964.18$109061448
Oct 14, 2017$0.20600000000000002$0.2097$0.1937$0.1983269133.67$108133033
Oct 13, 2017$0.1925$0.2236$0.1723$0.19948720296.87$108897610
Oct 12, 2017$0.2277$0.2284$0.183$0.18557292952.69$101306453
Oct 11, 2017$0.2$0.2099$0.196$0.20223677050.71$110426764
Oct 10, 2017$0.1837$0.2119$0.1821$0.19757197641.43$107859970
Oct 09, 2017$0.1902$0.19399999999999998$0.1804$0.18437024992.57$100651101
Oct 08, 2017$0.1937$0.2135$0.1827$0.18364332525.26$100268813
Oct 07, 2017$0.2028$0.214$0.1833$0.18633982173.5$101743354
Oct 06, 2017$0.1789$0.2041$0.17800000000000002$0.19983922380.52$109116061
Oct 05, 2017$0.1885$0.1932$0.1752$0.17683501882.2$96555153
Oct 04, 2017$0.1911$0.2035$0.1821$0.18412926003.73$100541876
Oct 03, 2017$0.1972$0.207$0.1859$0.19553212685.91$106767717
Oct 02, 2017$0.2144$0.2177$0.1973$0.20123925651.41$109880638
Oct 01, 2017$0.2203$0.2222$0.2097$0.21453195211.16$117144119
Sep 30, 2017$0.2207$0.2273$0.2159$0.21822478122.54$119164787
Sep 29, 2017$0.2166$0.2172$0.2043$0.21123293018.3$115341902
Sep 28, 2017$0.2299$0.2338$0.2149$0.21783857299.91$118946336
Sep 27, 2017$0.2133$0.2358$0.2093$0.23085783943.55$126045980
Sep 26, 2017$0.19399999999999998$0.2003$0.1874$0.19713652584.11$107641519
Sep 25, 2017$0.1839$0.2042$0.1795$0.1964254938.25$107040780
Sep 24, 2017$0.1814$0.1829$0.1705$0.17152352471.51$93660683
Sep 23, 2017$0.1891$0.1932$0.1832$0.18741961171.51$102344093
Sep 22, 2017$0.175$0.191$0.1662$0.17974462981$98138919
Sep 21, 2017$0.1871$0.19$0.1711$0.17584579587.02$96009026
Sep 20, 2017$0.2024$0.2056$0.1993$0.20084016237.17$109662187
Sep 19, 2017$0.2213$0.228$0.2031$0.20385030536.98$111300566
Sep 18, 2017$0.2324$0.2471$0.23$0.23223626703.46$126810557
Sep 17, 2017$0.2139$0.218$0.2008$0.20912220311.35$114195037
Sep 16, 2017$0.2109$0.2168$0.2041$0.21452585441.69$117144119
Sep 15, 2017$0.2009$0.2184$0.1929$0.21189056091.06$115669578
Sep 14, 2017$0.1869$0.1954$0.1749$0.17558264048.68$95845188
Sep 13, 2017$0.24$0.2491$0.2134$0.2238421085.71$121786194
Sep 12, 2017$0.2722$0.2854$0.2526$0.25798524904.65$140846006
Sep 11, 2017$0.2464$0.2777$0.2375$0.276110553589.72$150785507
Sep 10, 2017$0.254$0.2545$0.2376$0.2485042226.93$135439355
Sep 09, 2017$0.2634$0.2634$0.2413$0.25934547798.31$141610583
Sep 08, 2017$0.2939$0.2963$0.2444$0.262812664670.69$143522026
Sep 07, 2017$0.2596$0.335$0.2558$0.314918197610.64$171975213
Sep 06, 2017$0.2521$0.2706$0.2405$0.25868787218.31$141228295
Sep 05, 2017$0.2463$0.2549$0.2204$0.240710731360.7$131452632
Sep 04, 2017$0.2687$0.2718$0.2077$0.238426087912.76$130196541
Sep 03, 2017$0.3084$0.3248$0.2893$0.29047007874.08$158595115
Sep 02, 2017$0.36$0.3718$0.3013$0.305810515053.03$167005462
Sep 01, 2017$0.3891$0.4236$0.3688$0.387413637670.66$211569379
Aug 31, 2017$0.3486$0.3807$0.3325$0.374311929411.05$204415123
Aug 30, 2017$0.3653$0.3676$0.3327$0.33748142764.95$184263057
Aug 29, 2017$0.3639$0.3973$0.3481$0.36659507287.29$200155337
Aug 28, 2017$0.3614$0.3642$0.3307$0.34759731344.5$189778934
Aug 27, 2017$0.3526$0.3658$0.3297$0.35775999161.35$195349424
Aug 26, 2017$0.3654$0.3916$0.3213$0.353113090457.71$192837242
Aug 25, 2017$0.3955$0.3987$0.3474$0.36648647338.17$200100724
Aug 24, 2017$0.4029$0.4086$0.3787$0.39137462654.61$213699272
Aug 23, 2017$0.3724$0.4282$0.3706$0.386412532883.49$211023253
Aug 22, 2017$0.3587$0.4008$0.3336$0.367712398352.38$200810688
Aug 21, 2017$0.4105$0.4426$0.3172$0.351324680924.8$191854215
Aug 20, 2017$0.4632$0.4725$0.3939$0.416823122743.78$227625496
Aug 19, 2017$0.3006$0.5719$0.2809$0.472761668749.61$258153963
Aug 18, 2017$0.4557$0.5583$0.2507$0.29734838555.44$162363388
Aug 17, 2017$0.599$1.07$0.2396$0.475168443.67$259410054
Aug 16, 2017$1$1.01$0.1536$0.6142117357.15$335430853
Aug 15, 2017$0.308$3.19$0.308$0.95324192.59$520458488
Aug 14, 2017$0.2164$0.4761$0.1125$0.320331597.37$174924296
Aug 13, 2017$0.1869$0.26$0.1381$0.203145722.95$110918278
Aug 12, 2017$0.151$0.2788$0.09679$0.178119155.15$97265117
Aug 11, 2017$0.0877$0.3618$0.06942999999999999$0.142515381.36$77823016
Aug 10, 2017$0$0$0$00$0
Fundamentals

Market Cap

357316642.84 USD
24HR-5.23%7D-13.98%

Available Supply

546126430 ZRX

Total Supply

1000000000 ZRX
Advanced Token Metrics