ZRX
ランク 305
DeFi application
0x Protocol
$0.0960
+0.22% 24H
-3.50% 7D
時価総額
時価総額
$81.42M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$95.97M
+17.87% 時価総額超
取引量（24h）
取引量（24h）
$17.13M
21.04% 時価総額比
流通
流通
848.40M ZRX
の 1.00B 最大
過去最高値からの変動
過去最高値からの変動
-96.16%
高値（日付） 12 Jan 2018
ボラティリティ、30d
ボラティリティ、30d
64.1%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 3310 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-31 | $0.0956 | — | — |
| 2026-08-30 | $0.0938 | — | — |
| 2026-08-29 | $0.0963 | — | — |
| 2026-08-28 | $0.0979 | — | — |
| 2026-08-27 | $0.0993 | — | — |
| 2026-08-26 | $0.1005 | — | — |
| 2026-08-25 | $0.0954 | — | — |
| 2026-08-24 | $0.0974 | — | — |
| 2026-08-23 | $0.1011 | — | — |
| 2026-08-22 | $0.0983 | — | — |
| 2026-08-21 | $0.0955 | — | — |
| 2026-08-20 | $0.0855 | — | — |
| 2026-08-19 | $0.0790 | — | — |
| 2026-08-18 | $0.0744 | — | — |
| 2026-08-17 | $0.0754 | — | — |
| 2026-08-16 | $0.0751 | — | — |
| 2026-08-15 | $0.0767 | — | — |
| 2026-08-14 | $0.0770 | — | — |
| 2026-08-13 | $0.0775 | — | — |
| 2026-08-12 | $0.0784 | — | — |
| 2026-08-11 | $0.0783 | — | — |
| 2026-08-10 | $0.0807 | — | — |
| 2026-08-09 | $0.0810 | — | — |
| 2026-08-08 | $0.0827 | — | — |
| 2026-08-07 | $0.0809 | — | — |
| 2026-08-06 | $0.0797 | — | — |
| 2026-08-05 | $0.0782 | — | — |
| 2026-08-04 | $0.0795 | — | — |
| 2026-08-03 | $0.0801 | — | — |
| 2026-08-02 | $0.0782 | — | — |
| 2026-08-01 | $0.0783 | — | — |
| 2026-07-31 | $0.0790 | — | — |
| 2026-07-30 | $0.0786 | — | — |
| 2026-07-29 | $0.0775 | — | — |
| 2026-07-28 | $0.0816 | — | — |
| 2026-07-27 | $0.0798 | — | — |
| 2026-07-26 | $0.0845 | — | — |
| 2026-07-25 | $0.0835 | — | — |
| 2026-07-24 | $0.0836 | — | — |
| 2026-07-23 | $0.0836 | — | — |
| 2026-07-22 | $0.0860 | — | — |
| 2026-07-21 | $0.0849 | — | — |
| 2026-07-20 | $0.0864 | — | — |
| 2026-07-19 | $0.0839 | — | — |
| 2026-07-18 | $0.0854 | — | — |
| 2026-07-17 | $0.0854 | — | — |
| 2026-07-16 | $0.0856 | — | — |
| 2026-07-15 | $0.0867 | — | — |
| 2026-07-14 | $0.0879 | — | — |
| 2026-07-13 | $0.0853 | — | — |
| 2026-07-12 | $0.0863 | — | — |
| 2026-07-11 | $0.0876 | — | — |
| 2026-07-10 | $0.0894 | — | — |
| 2026-07-09 | $0.0880 | — | — |
| 2026-07-08 | $0.0901 | — | — |
| 2026-07-07 | $0.0854 | — | — |
| 2026-07-06 | $0.0887 | — | — |
| 2026-07-05 | $0.0900 | — | — |
| 2026-07-04 | $0.0921 | — | — |
| 2026-07-03 | $0.0858 | — | — |
| 2026-07-02 | $0.0820 | — | — |
| 2026-07-01 | $0.0816 | — | — |
| 2026-06-30 | $0.0775 | — | — |
| 2026-06-29 | $0.0800 | — | — |
| 2026-06-28 | $0.0806 | — | — |
| 2026-06-27 | $0.0802 | — | — |
| 2026-06-26 | $0.0780 | — | — |
| 2026-06-25 | $0.0764 | — | — |
| 2026-06-24 | $0.0791 | — | — |
| 2026-06-23 | $0.0814 | — | — |
| 2026-06-22 | $0.0829 | — | — |
| 2026-06-21 | $0.0835 | — | — |
| 2026-06-20 | $0.0850 | — | — |
| 2026-06-19 | $0.0859 | — | — |
| 2026-06-18 | $0.0862 | — | — |
| 2026-06-17 | $0.0888 | — | — |
| 2026-06-16 | $0.0891 | — | — |
| 2026-06-15 | $0.0893 | — | — |
| 2026-06-14 | $0.0889 | — | — |
| 2026-06-13 | $0.0882 | — | — |
| 2026-06-12 | $0.0890 | — | — |
| 2026-06-11 | $0.0888 | — | — |
| 2026-06-10 | $0.0845 | — | — |
| 2026-06-09 | $0.0877 | — | — |
| 2026-06-08 | $0.0865 | — | — |
| 2026-06-07 | $0.0839 | — | — |
| 2026-06-06 | $0.0821 | — | — |
| 2026-06-05 | $0.0846 | — | — |
| 2026-06-04 | $0.0924 | — | — |
| 2026-06-03 | $0.0981 | — | — |
| 2026-06-02 | $0.0980 | — | — |
| 2026-06-01 | $0.1050 | — | — |
| 2026-05-31 | $0.1050 | — | — |
| 2026-05-30 | $0.1032 | — | — |
| 2026-05-29 | $0.1028 | — | — |
| 2026-05-28 | $0.1011 | — | — |
| 2026-05-27 | $0.1010 | — | — |
| 2026-05-26 | $0.1035 | — | — |
| 2026-05-25 | $0.1049 | — | — |
| 2026-05-24 | $0.1043 | — | — |
| 2026-05-23 | $0.1074 | — | — |
| 2026-05-22 | $0.1051 | — | — |
| 2026-05-21 | $0.1085 | — | — |
| 2026-05-20 | $0.1064 | — | — |
| 2026-05-19 | $0.1043 | — | — |
| 2026-05-18 | $0.1064 | — | — |
| 2026-05-17 | $0.1057 | — | — |
| 2026-05-16 | $0.1079 | — | — |
| 2026-05-15 | $0.1113 | — | — |
| 2026-05-14 | $0.1153 | — | — |
| 2026-05-13 | $0.1162 | — | — |
| 2026-05-12 | $0.1228 | — | — |
| 2026-05-11 | $0.1259 | — | — |
| 2026-05-10 | $0.1261 | — | — |
| 2026-05-09 | $0.1190 | — | — |
| 2026-05-08 | $0.1202 | — | — |
| 2026-05-07 | $0.1159 | — | — |
| 2026-05-06 | $0.1161 | — | — |
| 2026-05-05 | $0.1098 | — | — |
| 2026-05-04 | $0.1080 | — | — |
| 2026-05-03 | $0.1088 | — | — |
| 2026-05-02 | $0.1106 | — | — |
| 2026-05-01 | $0.1089 | — | — |
| 2026-04-30 | $0.1103 | — | — |
| 2026-04-29 | $0.1113 | — | — |
| 2026-04-28 | $0.1152 | — | — |
| 2026-04-27 | $0.1129 | — | — |
| 2026-04-26 | $0.1164 | — | — |
| 2026-04-25 | $0.1139 | — | — |
| 2026-04-24 | $0.1136 | — | — |
| 2026-04-23 | $0.1172 | — | — |
| 2026-04-22 | $0.1106 | — | — |
| 2026-04-21 | $0.1115 | — | — |
| 2026-04-20 | $0.1112 | — | — |
| 2026-04-19 | $0.1047 | — | — |
| 2026-04-18 | $0.1084 | — | — |
| 2026-04-17 | $0.1128 | — | — |
| 2026-04-16 | $0.1116 | — | — |
| 2026-04-15 | $0.1084 | — | — |
| 2026-04-14 | $0.1071 | — | — |
| 2026-04-13 | $0.1090 | — | — |
| 2026-04-12 | $0.1017 | — | — |
| 2026-04-11 | $0.1051 | — | — |
| 2026-04-10 | $0.1049 | — | — |
| 2026-04-09 | $0.1033 | — | — |
| 2026-04-08 | $0.1021 | — | — |
| 2026-04-07 | $0.1061 | — | — |
| 2026-04-06 | $0.1032 | — | — |
| 2026-04-05 | $0.1020 | — | — |
| 2026-04-04 | $0.1035 | — | — |
| 2026-04-03 | $0.1028 | — | — |
| 2026-04-02 | $0.1021 | — | — |
| 2026-04-01 | $0.1045 | — | — |
| 2026-03-31 | $0.1033 | — | — |
| 2026-03-30 | $0.0991 | — | — |
| 2026-03-29 | $0.0987 | — | — |
| 2026-03-28 | $0.0994 | — | — |
| 2026-03-27 | $0.0994 | — | — |
| 2026-03-26 | $0.1014 | — | — |
| 2026-03-25 | $0.1054 | — | — |
| 2026-03-24 | $0.1050 | — | — |
| 2026-03-23 | $0.1046 | — | — |
| 2026-03-22 | $0.0971 | — | — |
| 2026-03-21 | $0.1014 | — | — |
| 2026-03-20 | $0.1063 | — | — |
| 2026-03-19 | $0.1060 | — | — |
| 2026-03-18 | $0.1073 | — | — |
| 2026-03-17 | $0.1115 | — | — |
| 2026-03-16 | $0.1122 | — | — |
| 2026-03-15 | $0.1075 | — | — |
| 2026-03-14 | $0.1055 | — | — |
| 2026-03-13 | $0.1066 | — | — |
| 2026-03-12 | $0.1058 | — | — |
| 2026-03-11 | $0.1054 | — | — |
| 2026-03-10 | $0.1071 | — | — |
| 2026-03-09 | $0.1099 | — | — |
| 2026-03-08 | $0.1014 | — | — |
| 2026-03-07 | $0.1012 | — | — |
| 2026-03-06 | $0.1034 | — | — |
| 2026-03-05 | $0.1081 | — | — |
| 2026-03-04 | $0.1077 | — | — |
| 2026-03-03 | $0.1038 | — | — |
| 2026-03-02 | $0.1061 | — | — |
| 2026-03-01 | $0.1033 | — | — |
| 2026-02-28 | $0.1055 | — | — |
| 2026-02-27 | $0.1020 | — | — |
| 2026-02-26 | $0.1088 | — | — |
| 2026-02-25 | $0.1134 | — | — |
| 2026-02-24 | $0.1034 | — | — |
| 2026-02-23 | $0.1019 | — | — |
| 2026-02-22 | $0.1069 | — | — |
| 2026-02-21 | $0.1106 | — | — |
| 2026-02-20 | $0.1117 | — | — |
| 2026-02-19 | $0.1065 | — | — |
| 2026-02-18 | $0.1064 | — | — |
| 2026-02-17 | $0.1106 | — | — |
| 2026-02-16 | $0.1097 | — | — |
| 2026-02-15 | $0.1098 | — | — |
| 2026-02-14 | $0.1158 | — | — |
| 2026-02-13 | $0.1099 | — | — |
| 2026-02-12 | $0.1087 | — | — |
| 2026-02-11 | $0.1027 | — | — |
| 2026-02-10 | $0.1035 | — | — |
| 2026-02-09 | $0.1044 | — | — |
| 2026-02-08 | $0.1077 | — | — |
| 2026-02-07 | $0.1105 | — | — |
| 2026-02-06 | $0.1082 | — | — |
| 2026-02-05 | $0.0952 | — | — |
| 2026-02-04 | $0.1115 | — | — |
| 2026-02-03 | $0.1134 | — | — |
| 2026-02-02 | $0.1126 | — | — |
| 2026-02-01 | $0.1069 | — | — |
| 2026-01-31 | $0.1111 | — | — |
| 2026-01-30 | $0.1186 | — | — |
| 2026-01-29 | $0.1204 | — | — |
| 2026-01-28 | $0.1274 | — | — |
| 2026-01-27 | $0.1319 | — | — |
| 2026-01-26 | $0.1340 | — | — |
| 2026-01-25 | $0.1220 | — | — |
| 2026-01-24 | $0.1295 | — | — |
| 2026-01-23 | $0.1270 | — | — |
| 2026-01-22 | $0.1245 | — | — |
| 2026-01-21 | $0.1295 | — | — |
| 2026-01-20 | $0.1268 | — | — |
| 2026-01-19 | $0.1343 | — | — |
| 2026-01-18 | $0.1393 | — | — |
| 2026-01-17 | $0.1489 | — | — |
| 2026-01-16 | $0.1556 | — | — |
| 2026-01-15 | $0.1491 | — | — |
| 2026-01-14 | $0.1435 | — | — |
| 2026-01-13 | $0.1435 | — | — |
| 2026-01-12 | $0.1372 | — | — |
| 2026-01-11 | $0.1355 | — | — |
| 2026-01-10 | $0.1417 | — | — |
| 2026-01-09 | $0.1438 | — | — |
| 2026-01-08 | $0.1405 | — | — |
| 2026-01-07 | $0.1440 | — | — |
| 2026-01-06 | $0.1506 | — | — |
| 2026-01-05 | $0.1502 | — | — |
| 2026-01-04 | $0.1454 | — | — |
| 2026-01-03 | $0.1479 | — | — |
| 2026-01-02 | $0.1423 | — | — |
| 2026-01-01 | $0.1372 | — | — |
| 2025-12-31 | $0.1407 | — | — |
| 2025-12-30 | $0.1682 | — | — |
| 2025-12-29 | $0.1391 | — | — |
| 2025-12-28 | $0.1243 | — | — |
| 2025-12-27 | $0.1273 | — | — |
| 2025-12-26 | $0.1198 | — | — |
| 2025-12-25 | $0.1244 | — | — |
| 2025-12-24 | $0.1164 | — | — |
| 2025-12-23 | $0.1174 | — | — |
| 2025-12-22 | $0.1212 | — | — |
| 2025-12-21 | $0.1199 | — | — |
| 2025-12-20 | $0.1221 | — | — |
| 2025-12-19 | $0.1221 | — | — |
| 2025-12-18 | $0.1187 | — | — |
| 2025-12-17 | $0.1240 | — | — |
| 2025-12-16 | $0.1299 | — | — |
| 2025-12-15 | $0.1293 | — | — |
| 2025-12-14 | $0.1339 | — | — |
| 2025-12-13 | $0.1391 | — | — |
| 2025-12-12 | $0.1392 | — | — |
| 2025-12-11 | $0.1419 | — | — |
| 2025-12-10 | $0.1429 | — | — |
| 2025-12-09 | $0.1457 | — | — |
| 2025-12-08 | $0.1416 | — | — |
| 2025-12-07 | $0.1409 | — | — |
| 2025-12-06 | $0.1454 | — | — |
| 2025-12-05 | $0.1435 | — | — |
| 2025-12-04 | $0.1490 | — | — |
| 2025-12-03 | $0.1551 | — | — |
| 2025-12-02 | $0.1523 | — | — |
| 2025-12-01 | $0.1467 | — | — |
| 2025-11-30 | $0.1547 | — | — |
| 2025-11-29 | $0.1582 | — | — |
| 2025-11-28 | $0.1600 | — | — |
| 2025-11-27 | $0.1644 | — | — |
| 2025-11-26 | $0.1595 | — | — |
| 2025-11-25 | $0.1591 | — | — |
| 2025-11-24 | $0.1588 | — | — |
| 2025-11-23 | $0.1546 | — | — |
| 2025-11-22 | $0.1537 | — | — |
| 2025-11-21 | $0.1566 | — | — |
| 2025-11-20 | $0.1653 | — | — |
| 2025-11-19 | $0.1744 | — | — |
| 2025-11-18 | $0.1771 | — | — |
| 2025-11-17 | $0.1749 | — | — |
| 2025-11-16 | $0.1778 | — | — |
| 2025-11-15 | $0.1830 | — | — |
| 2025-11-14 | $0.1772 | — | — |
| 2025-11-13 | $0.1901 | — | — |
| 2025-11-12 | $0.2073 | — | — |
| 2025-11-11 | $0.2021 | — | — |
| 2025-11-10 | $0.2131 | — | — |
| 2025-11-09 | $0.2109 | — | — |
| 2025-11-08 | $0.2171 | — | — |
| 2025-11-07 | $0.2193 | — | — |
| 2025-11-06 | $0.2007 | — | — |
| 2025-11-05 | $0.1875 | — | — |
| 2025-11-04 | $0.1919 | — | — |
| 2025-11-03 | $0.1795 | — | — |
| 2025-11-02 | $0.1995 | — | — |
| 2025-11-01 | $0.1945 | — | — |
| 2025-10-31 | $0.1852 | — | — |
| 2025-10-30 | $0.1821 | — | — |
| 2025-10-29 | $0.1897 | — | — |
| 2025-10-28 | $0.1887 | — | — |
| 2025-10-27 | $0.1918 | — | — |
| 2025-10-26 | $0.2001 | — | — |
| 2025-10-25 | $0.1968 | — | — |
| 2025-10-24 | $0.2005 | — | — |
| 2025-10-23 | $0.1977 | — | — |
| 2025-10-22 | $0.1951 | — | — |
| 2025-10-21 | $0.1989 | — | — |
| 2025-10-20 | $0.2036 | — | — |
| 2025-10-19 | $0.2021 | — | — |
| 2025-10-18 | $0.1982 | — | — |
| 2025-10-17 | $0.1963 | — | — |
| 2025-10-16 | $0.2019 | — | — |
| 2025-10-15 | $0.2101 | — | — |
| 2025-10-14 | $0.2206 | — | — |
| 2025-10-13 | $0.2310 | — | — |
| 2025-10-12 | $0.2130 | — | — |
| 2025-10-11 | $0.1932 | — | — |
| 2025-10-10 | $0.2037 | — | — |
| 2025-10-09 | $0.2479 | — | — |
| 2025-10-08 | $0.2537 | — | — |
| 2025-10-07 | $0.2466 | — | — |
| 2025-10-06 | $0.2575 | — | — |
| 2025-10-05 | $0.2506 | — | — |
| 2025-10-04 | $0.2504 | — | — |
| 2025-10-03 | $0.2607 | — | — |
| 2025-10-02 | $0.2618 | — | — |
| 2025-10-01 | $0.2512 | — | — |
| 2025-09-30 | $0.2371 | — | — |
| 2025-09-29 | $0.2371 | — | — |
| 2025-09-28 | $0.2399 | — | — |
| 2025-09-27 | $0.2361 | — | — |
| 2025-09-26 | $0.2384 | — | — |
| 2025-09-25 | $0.2274 | — | — |
| 2025-09-24 | $0.2420 | — | — |
| 2025-09-23 | $0.2384 | — | — |
| 2025-09-22 | $0.2391 | — | — |
| 2025-09-21 | $0.2552 | — | — |
| 2025-09-20 | $0.2595 | — | — |
| 2025-09-19 | $0.2591 | — | — |
| 2025-09-18 | $0.2716 | — | — |
| 2025-09-17 | $0.2719 | — | — |
| 2025-09-16 | $0.2681 | — | — |
| 2025-09-15 | $0.2647 | — | — |
| 2025-09-14 | $0.2732 | — | — |
| 2025-09-13 | $0.2848 | — | — |
| 2025-09-12 | $0.2775 | — | — |
| 2025-09-11 | $0.2785 | — | — |
| 2025-09-10 | $0.2797 | — | — |
| 2025-09-09 | $0.2780 | — | — |
| 2025-09-08 | $0.2836 | — | — |
| 2025-09-07 | $0.2756 | — | — |
| 2025-09-06 | $0.2689 | — | — |
| 2025-09-05 | $0.2703 | — | — |
| 2025-09-04 | $0.2621 | — | — |
| 2025-09-03 | $0.2800 | — | — |
| 2025-09-02 | $0.2615 | — | — |
| 2025-09-01 | $0.2527 | — | — |
| 2025-08-31 | $0.2636 | — | — |
| 2025-08-30 | $0.2513 | — | — |
| 2025-08-29 | $0.2458 | — | — |
| 2025-08-28 | $0.2650 | — | — |
| 2025-08-27 | $0.2493 | — | — |
| 2025-08-26 | $0.2479 | — | — |
| 2025-08-25 | $0.2363 | — | — |
| 2025-08-24 | $0.2558 | — | — |
| 2025-08-23 | $0.2608 | — | — |
| 2025-08-22 | $0.2640 | — | — |
| 2025-08-21 | $0.2426 | — | — |
| 2025-08-20 | $0.2496 | — | — |
| 2025-08-19 | $0.2362 | — | — |
| 2025-08-18 | $0.2466 | — | — |
| 2025-08-17 | $0.2543 | — | — |
| 2025-08-16 | $0.2557 | — | — |
| 2025-08-15 | $0.2445 | — | — |
| 2025-08-14 | $0.2444 | — | — |
| 2025-08-13 | $0.2739 | — | — |
| 2025-08-12 | $0.2643 | — | — |
| 2025-08-11 | $0.2500 | — | — |
| 2025-08-10 | $0.2640 | — | — |
| 2025-08-09 | $0.2658 | — | — |
| 2025-08-08 | $0.2569 | — | — |
| 2025-08-07 | $0.2518 | — | — |
| 2025-08-06 | $0.2415 | — | — |
| 2025-08-05 | $0.2387 | — | — |
| 2025-08-04 | $0.2465 | — | — |
| 2025-08-03 | $0.2367 | — | — |
| 2025-08-02 | $0.2279 | — | — |
| 2025-08-01 | $0.2315 | — | — |
| 2025-07-31 | $0.2368 | — | — |
| 2025-07-30 | $0.2523 | — | — |
| 2025-07-29 | $0.2572 | — | — |
| 2025-07-28 | $0.2592 | — | — |