Rank 1353
0x (ZRX)
ZRX
Zojuist
0.7324922745 (-11.85%)
Mkt. Cap.
€ 732.49 M
Vol. 24U
ZRX 868.06 K (€ 676.07 K)
Open 24u
€ 0.8309889
Laag/Hoog 24u
€ 0.715953966 - € 0.87172365
Laatste handel
ZRX 52.842 ( € 38.702) / Bitfinex
Laad grafiek ...

Description

Facebook

Twitter

Code opslag Github

Live website wigdet voor 0x (ZRX)

0x (ZRX)
0.8991 EUR (-11.85%)
Rank

1353
Marktkapitalisatie

899.1 M
VOLUME (24U)

676.07 K

Historische data voor 0x (ZRX)

Valuta in EUR
Open/Sluiten in UTC tijd

Van: Naar:

Datum Open Hoog Laag Sluit Volume
2017-08-11 0.057 0.362 0.054 0.054 2,439.547
2017-08-12 0.054 0.149 0.054 0.132 623.551
2017-08-13 0.132 0.316 0.102 0.155 1,535.790
2017-08-14 0.155 0.269 0.107 0.261 1,457.392
2017-08-15 0.261 1.466 0.261 0.815 2,367.161
2017-08-16 0.815 0.815 0.130 0.562 9,741.650
2017-08-17 0.562 0.798 0.334 0.407 10,012.854
2017-08-18 0.407 0.603 0.213 0.260 4,164.322
2017-08-19 0.260 0.635 0.221 0.554 8,304.585
2017-08-20 0.554 0.587 0.346 0.440 24,939.028
2017-08-21 0.440 0.481 0.294 0.326 11,794.144
2017-08-22 0.326 0.363 0.253 0.329 7,005.953
2017-08-23 0.329 0.440 0.281 0.339 8,863.971
2017-08-24 0.339 0.366 0.256 0.322 15,475.653
2017-08-25 0.322 0.352 0.204 0.290 10,718.250
2017-08-26 0.290 0.326 0.253 0.286 7,462.712
2017-08-27 0.286 0.299 0.265 0.293 12,568.593
2017-08-28 0.293 0.299 0.228 0.289 6,018.128
2017-08-29 0.289 0.316 0.236 0.308 6,311.067
2017-08-30 0.308 0.319 0.266 0.274 5,048.355
2017-08-31 0.274 0.318 0.240 0.293 10,061.418
2017-09-01 0.293 0.383 0.271 0.296 6,710.064
2017-09-02 0.296 0.326 0.244 0.257 5,396.866
2017-09-03 0.248 0.299 0.163 0.223 5,778.151
2017-09-04 0.223 0.243 0.163 0.206 3,921.298
2017-09-05 0.214 0.220 0.163 0.193 2,133.751
2017-09-06 0.199 0.231 0.176 0.214 3,332.094
2017-09-07 0.214 0.274 0.196 0.248 9,906.862
2017-09-08 0.248 0.283 0.173 0.212 8,629.396
2017-09-09 0.212 0.224 0.186 0.202 4,934.901
2017-09-10 0.202 0.220 0.090 0.187 4,668.308
2017-09-11 0.187 0.261 0.179 0.218 5,560.709
2017-09-12 0.218 0.248 0.204 0.206 6,453.533
2017-09-13 0.206 0.231 0.164 0.189 5,286.100
2017-09-14 0.189 0.193 0.111 0.138 6,492.924
2017-09-15 0.138 0.182 0.107 0.157 6,143.436
2017-09-16 0.157 0.203 0.107 0.160 5,665.747
2017-09-17 0.160 0.173 0.148 0.164 6,007.724
2017-09-18 0.164 0.204 0.164 0.190 6,594.011
2017-09-19 0.197 0.203 0.164 0.166 8,237.829
2017-09-20 0.166 0.182 0.158 0.172 6,560.234
2017-09-21 0.172 0.178 0.129 0.146 12,498.089
2017-09-22 0.146 0.155 0.129 0.146 6,956.290
2017-09-23 0.146 0.163 0.130 0.153 7,933.842
2017-09-24 0.153 0.162 0.124 0.131 7,642.988
2017-09-25 0.131 0.171 0.128 0.167 7,118.267
2017-09-26 0.167 0.175 0.138 0.158 8,230.709
2017-09-27 0.158 0.212 0.152 0.192 9,102.400
2017-09-28 0.192 0.201 0.161 0.172 6,783.517
2017-09-29 0.172 0.182 0.145 0.173 7,031.184
2017-09-30 0.173 0.191 0.167 0.175 6,301.910
2017-10-01 0.175 0.184 0.163 0.168 6,111.508
2017-10-02 0.168 0.183 0.159 0.165 6,027.953
2017-10-03 0.165 0.167 0.133 0.157 7,354.569
2017-10-04 0.157 0.166 0.136 0.145 6,984.845
2017-10-05 0.145 0.163 0.141 0.161 5,940.951
2017-10-06 0.161 0.175 0.140 0.166 12,038.406
2017-10-07 0.166 0.172 0.147 0.153 7,158.244
2017-10-08 0.153 0.171 0.138 0.157 8,410.822
2017-10-09 0.157 0.163 0.142 0.150 8,272.340
2017-10-10 0.150 0.172 0.140 0.166 7,907.764
2017-10-11 0.166 0.179 0.153 0.165 7,884.903
2017-10-12 0.165 0.172 0.151 0.152 6,684.564
2017-10-13 0.152 0.170 0.144 0.156 9,327.451
2017-10-14 0.156 0.170 0.141 0.153 7,200.918
2017-10-15 0.153 0.170 0.152 0.159 8,764.285
2017-10-16 0.159 0.169 0.141 0.157 6,148.935
2017-10-17 0.154 0.180 0.147 0.172 6,687.530
2017-10-18 0.172 0.186 0.147 0.184 6,368.373
2017-10-19 0.184 0.187 0.167 0.176 6,432.441
2017-10-20 0.176 0.187 0.170 0.177 6,277.152
2017-10-21 0.178 0.181 0.158 0.168 5,733.302
2017-10-22 0.174 0.175 0.161 0.170 4,742.796
2017-10-23 0.170 0.174 0.147 0.160 5,171.236
2017-10-24 0.160 0.175 0.147 0.172 7,537.656
2017-10-25 0.172 0.175 0.142 0.156 7,362.008
2017-10-26 0.156 0.174 0.140 0.157 7,870.133
2017-10-27 0.163 0.165 0.149 0.157 6,271.245
2017-10-28 0.160 0.160 0.150 0.154 6,122.417
2017-10-29 0.154 0.165 0.150 0.157 31,194.403
2017-10-30 0.157 0.162 0.147 0.155 38,194.278
2017-10-31 0.155 0.155 0.139 0.141 58,371.512
2017-11-01 0.141 0.167 0.137 0.144 66,059.740
2017-11-02 0.137 0.149 0.127 0.136 52,688.558
2017-11-03 0.136 0.149 0.135 0.146 62,791.240
2017-11-04 0.140 0.156 0.139 0.153 54,565.900
2017-11-05 0.153 0.156 0.141 0.142 19,940.247
2017-11-06 0.141 0.152 0.140 0.144 51,842.790
2017-11-07 0.144 0.167 0.144 0.163 50,848.129
2017-11-08 0.163 0.187 0.159 0.176 72,931.130
2017-11-09 0.176 0.200 0.175 0.191 61,309.669
2017-11-10 0.193 0.195 0.147 0.156 106,296.866
2017-11-11 0.156 0.191 0.148 0.157 85,856.910
2017-11-12 0.157 0.161 0.139 0.158 53,023.292
2017-11-13 0.154 0.169 0.146 0.158 52,535.990
2017-11-14 0.158 0.164 0.153 0.162 58,462.806
2017-11-15 0.162 0.176 0.155 0.162 112,111.971
2017-11-16 0.162 0.164 0.148 0.155 54,763.073
2017-11-17 0.155 0.157 0.148 0.150 61,146.762
2017-11-18 0.152 0.171 0.149 0.165 55,577.385
2017-11-19 0.165 0.171 0.157 0.163 61,843.677
2017-11-20 0.163 0.170 0.157 0.162 54,781.273
2017-11-21 0.162 0.167 0.156 0.157 55,976.031
2017-11-22 0.158 0.190 0.157 0.188 70,104.945
2017-11-23 0.188 0.190 0.174 0.179 91,701.898
2017-11-24 0.179 0.192 0.171 0.192 66,144.867
2017-11-25 0.192 0.197 0.179 0.191 54,704.366
2017-11-26 0.191 0.196 0.175 0.186 70,952.627
2017-11-27 0.186 0.197 0.168 0.189 57,967.977
2017-11-28 0.187 0.191 0.183 0.185 62,246.991
2017-11-29 0.185 0.189 0.144 0.156 75,653.246
2017-11-30 0.156 0.174 0.141 0.153 63,154.513
2017-12-01 0.153 0.171 0.142 0.165 52,998.574
2017-12-02 0.165 0.186 0.155 0.174 53,902.820
2017-12-03 0.174 0.179 0.159 0.170 57,641.260
2017-12-04 0.170 0.186 0.165 0.185 62,021.557
2017-12-05 0.185 0.185 0.163 0.176 60,913.156
2017-12-06 0.176 0.265 0.173 0.202 101,667.492
2017-12-07 0.209 0.244 0.191 0.215 105,432.181
2017-12-08 0.215 0.215 0.167 0.204 62,781.700
2017-12-09 0.206 0.216 0.179 0.193 53,405.229
2017-12-10 0.193 0.198 0.164 0.178 60,458.190
2017-12-11 0.175 0.203 0.175 0.191 67,900.380
2017-12-12 0.191 0.214 0.175 0.201 63,198.482
2017-12-13 0.201 0.277 0.194 0.272 62,343.370
2017-12-14 0.272 0.334 0.265 0.305 97,435.974
2017-12-15 0.305 0.308 0.249 0.288 92,755.397
2017-12-16 0.287 0.318 0.279 0.306 86,969.995
2017-12-17 0.306 0.389 0.297 0.356 123,221.234
2017-12-18 0.367 0.443 0.337 0.431 125,768.630
2017-12-19 0.431 0.483 0.387 0.450 165,506.837
2017-12-20 0.460 0.462 0.360 0.454 166,185.511
2017-12-21 0.453 0.529 0.406 0.469 162,521.118
2017-12-22 0.469 0.481 0.296 0.408 145,832.939
2017-12-23 0.401 0.601 0.379 0.507 278,961.906
2017-12-24 0.509 0.528 0.405 0.502 150,022.964
2017-12-25 0.502 0.576 0.485 0.566 147,028.569
2017-12-26 0.566 0.586 0.448 0.516 145,477.438
2017-12-27 0.516 0.582 0.484 0.535 241,798.527
2017-12-28 0.535 0.575 0.462 0.526 98,261.521
2017-12-29 0.526 0.570 0.490 0.548 137,374.058
2017-12-30 0.548 0.557 0.467 0.542 142,840.059
2017-12-31 0.542 0.767 0.534 0.729 184,064.538
2018-01-01 0.729 0.823 0.680 0.707 218,916.351
2018-01-02 0.707 0.805 0.641 0.728 228,900.650
2018-01-03 0.728 0.872 0.660 0.802 300,084.504
2018-01-04 0.801 0.912 0.764 0.823 193,445.825
2018-01-05 0.831 1.043 0.815 0.945 295,639.194
2018-01-06 0.945 1.214 0.872 1.124 257,610.861
2018-01-07 1.132 1.263 1.092 1.116 270,567.615
2018-01-08 1.116 1.784 0.921 1.540 333,035.495
2018-01-09 1.515 2.094 1.475 1.776 533,505.538
2018-01-10 1.784 1.939 1.369 1.727 390,222.065
2018-01-11 1.752 1.768 1.320 1.499 339,028.595
2018-01-12 1.499 1.800 1.458 1.792 249,168.926
2018-01-13 1.784 2.020 1.768 1.898 320,347.924
2018-01-14 1.898 1.939 1.515 1.605 308,235.193
2018-01-15 1.597 1.768 1.304 1.409 244,938.312
2018-01-16 1.409 1.418 0.872 1.246 388,496.769
2018-01-17 1.238 1.377 0.896 1.238 313,797.597
2018-01-18 1.238 1.426 1.173 1.304 199,576.942
2018-01-19 1.304 1.548 1.246 1.475 204,165.842
2018-01-20 1.466 1.703 1.466 1.654 224,573.854
2018-01-21 1.654 1.662 1.255 1.401 235,499.354
2018-01-22 1.401 1.475 1.246 1.352 186,542.580
2018-01-23 1.352 1.418 1.206 1.304 205,467.505
2018-01-24 1.304 1.369 1.246 1.361 195,948.812
2018-01-25 1.377 1.434 1.271 1.328 110,982.437
2018-01-26 1.320 1.727 1.222 1.638 292,247.016
2018-01-27 1.638 1.752 1.564 1.703 271,149.535
2018-01-28 1.703 1.752 1.605 1.646 198,142.370
2018-01-29 1.646 1.654 1.483 1.507 196,315.694
2018-01-30 1.507 1.540 1.206 1.352 239,715.229
2018-01-31 1.344 1.540 1.214 1.540 220,800.448
2018-02-01 1.540 1.556 1.157 1.320 326,050.088
2018-02-02 1.328 1.336 0.888 1.075 218,783.360
2018-02-03 1.075 1.214 0.953 1.124 187,158.220
2018-02-04 1.132 1.157 0.864 0.937 194,370.992
2018-02-05 0.937 0.961 0.602 0.671 984,009.461
2018-02-06 0.671 1.157 0.530 0.823 1,614,329.556
2018-02-07 0.823 0.945 0.730 0.815 1,312,942.787
2018-02-08 0.815 0.929 0.805 0.872 1,265,830.238
2018-02-09 0.872 0.953 0.802 0.921 840,246.141
2018-02-10 0.921 0.969 0.794 0.888 972,465.542
2018-02-11 0.888 0.888 0.761 0.800 359,823.913
2018-02-12 0.800 0.888 0.798 0.839 564,535.438
2018-02-13 0.839 0.855 0.769 0.787 843,208.274
2018-02-14 0.787 0.969 0.777 0.880 1,715,074.561
2018-02-15 0.872 1.132 0.815 1.116 1,707,035.680
2018-02-16 1.116 1.149 0.929 1.051 1,964,750.137
2018-02-17 1.051 1.059 0.994 1.043 833,166.221
2018-02-18 1.043 1.051 0.921 0.945 740,188.552
2018-02-19 0.945 1.002 0.929 0.961 1,012,577.947
2018-02-20 0.961 0.986 0.823 0.831 1,009,209.460
2018-02-21 0.831 0.872 0.739 0.771 1,100,758.301
2018-02-22 0.771 0.831 0.691 0.744 545,238.352
2018-02-23 0.744 0.809 0.702 0.803 477,624.720
2018-02-24 0.803 0.864 0.721 0.749 526,843.337
2018-02-25 0.749 0.823 0.740 0.796 667,728.853
2018-02-26 0.796 0.888 0.772 0.839 806,293.881
2018-02-27 0.839 0.937 0.801 0.809 1,317,058.129
2018-02-28 0.809 0.831 0.745 0.746 433,356.442
2018-03-01 0.746 0.797 0.716 0.787 738,211.189
2018-03-02 0.786 0.823 0.759 0.768 538,686.713
2018-03-03 0.769 0.799 0.741 0.754 457,845.628
2018-03-04 0.754 0.766 0.726 0.756 286,664.783
2018-03-05 0.756 0.771 0.725 0.725 289,886.600
2018-03-06 0.725 0.733 0.630 0.638 466,274.479
2018-03-07 0.638 0.659 0.546 0.569 674,079.498
2018-03-08 0.569 0.607 0.521 0.524 635,690.646
2018-03-09 0.523 0.543 0.463 0.532 389,514.527
2018-03-10 0.532 0.602 0.516 0.521 452,585.485
2018-03-11 0.521 0.577 0.495 0.558 315,931.592
2018-03-12 0.558 0.581 0.502 0.521 364,941.387
2018-03-13 0.519 0.543 0.474 0.490 353,906.139
2018-03-14 0.490 0.510 0.421 0.427 315,836.053
2018-03-15 0.427 0.441 0.378 0.399 232,513.375
2018-03-16 0.399 0.443 0.381 0.415 240,283.756
2018-03-17 0.415 0.422 0.364 0.378 216,386.666
2018-03-18 0.378 0.378 0.291 0.362 407,194.500
2018-03-19 0.362 0.384 0.352 0.384 312,929.107
2018-03-20 0.384 0.460 0.375 0.441 400,325.815
2018-03-21 0.441 0.509 0.437 0.482 328,989.361
2018-03-22 0.480 0.519 0.451 0.472 320,358.849
2018-03-23 0.472 0.485 0.418 0.460 220,086.172
2018-03-24 0.460 0.510 0.452 0.487 233,703.587
2018-03-25 0.486 0.511 0.460 0.497 185,494.955
2018-03-26 0.499 0.609 0.412 0.532 1,108,432.060
2018-03-27 0.531 0.630 0.465 0.520 1,067,570.951
2018-03-28 0.520 0.537 0.482 0.521 444,221.133
2018-03-29 0.521 0.540 0.415 0.436 482,057.981
2018-03-30 0.436 0.444 0.390 0.432 359,160.213
2018-03-31 0.432 0.468 0.416 0.454 293,928.856
2018-04-01 0.452 0.477 0.390 0.423 287,628.396
2018-04-02 0.426 0.453 0.414 0.441 175,494.493
2018-04-03 0.441 0.520 0.430 0.487 419,580.431
2018-04-04 0.487 0.494 0.418 0.439 274,052.090
2018-04-05 0.439 0.571 0.410 0.449 1,253,062.509
2018-04-06 0.449 0.464 0.412 0.437 246,070.942
2018-04-07 0.437 0.469 0.427 0.453 191,835.368
2018-04-08 0.451 0.487 0.444 0.472 235,203.326
2018-04-09 0.472 0.503 0.433 0.455 289,072.891
2018-04-10 0.455 0.478 0.439 0.462 216,190.439
2018-04-11 0.461 0.523 0.458 0.488 577,893.112
2018-04-12 0.488 0.572 0.475 0.565 595,705.285
2018-04-13 0.565 0.601 0.541 0.563 651,239.508
2018-04-14 0.563 0.660 0.550 0.605 464,399.507
2018-04-15 0.605 0.660 0.605 0.651 521,373.198
2018-04-16 0.650 0.666 0.589 0.610 600,919.105
2018-04-17 0.610 0.725 0.599 0.689 665,134.840
2018-04-18 0.690 0.760 0.680 0.760 539,054.825
2018-04-19 0.761 0.768 0.726 0.743 461,456.764
2018-04-20 0.743 0.814 0.740 0.810 613,372.973
2018-04-21 0.810 0.815 0.691 0.761 641,404.322
2018-04-22 0.761 0.855 0.742 0.814 363,084.624
2018-04-23 0.814 0.864 0.790 0.815 687,269.174
2018-04-24 0.815 0.969 0.815 0.945 1,167,050.335
2018-04-25 0.945 0.961 0.742 0.815 1,269,021.602
2018-04-26 0.815 0.937 0.801 0.929 1,745,701.594
2018-04-27 0.929 0.961 0.864 0.872 888,171.715
2018-04-28 0.872 0.986 0.864 0.978 553,947.450
2018-04-29 0.978 1.059 0.945 1.051 457,726.487
2018-04-30 1.051 1.084 0.953 0.961 519,599.249
2018-05-01 0.961 0.994 0.872 0.978 320,090.635
2018-05-02 0.978 1.092 0.969 1.075 635,230.026
2018-05-03 1.075 1.369 1.067 1.198 1,410,836.783
2018-05-04 1.198 1.426 1.173 1.426 2,222,009.848
2018-05-05 1.426 1.426 1.263 1.344 1,226,130.835
2018-05-06 1.344 1.344 1.157 1.312 936,505.866
2018-05-07 1.312 1.442 1.198 1.401 2,077,180.605
2018-05-08 1.401 1.515 1.304 1.418 2,156,714.977
2018-05-09 1.418 1.475 1.263 1.409 1,408,259.234
2018-05-10 1.409 1.662 1.401 1.507 2,720,770.567
2018-05-11 1.507 1.589 1.238 1.361 2,768,461.093
2018-05-12 1.361 1.426 1.255 1.344 1,120,296.423
2018-05-13 1.344 1.458 1.279 1.434 886,217.090
2018-05-14 1.434 1.434 1.222 1.271 1,833,227.585
2018-05-15 1.271 1.304 1.198 1.214 759,489.890
2018-05-16 1.214 1.214 1.059 1.116 934,717.399
2018-05-17 1.116 1.198 1.002 1.018 839,918.340
2018-05-18 1.018 1.092 0.978 1.067 439,576.965
2018-05-19 1.067 1.230 1.035 1.189 836,604.210
2018-05-20 1.189 1.198 1.124 1.198 487,043.849
2018-05-21 1.198 1.198 1.067 1.092 351,578.817
2018-05-22 1.092 1.100 0.929 0.945 530,974.965
2018-05-23 0.945 1.304 0.831 1.092 2,732,788.296
2018-05-24 1.092 1.206 0.945 1.100 1,629,625.398
2018-05-25 1.100 1.165 1.018 1.035 476,134.407
2018-05-26 1.035 1.067 0.986 0.986 642,736.528
2018-05-27 0.986 0.994 0.929 0.961 338,617.239
2018-05-28 0.961 1.010 0.831 0.839 459,242.822
2018-05-29 0.839 1.067 0.839 1.018 904,200.937
2018-05-30 1.018 1.181 0.969 1.010 992,742.006
2018-05-31 1.010 1.132 0.986 1.051 865,273.856
2018-06-01 1.051 1.075 1.002 1.027 451,066.323
2018-06-02 1.027 1.075 1.018 1.051 427,500.244
2018-06-03 1.051 1.124 1.051 1.108 541,201.269
2018-06-04 1.108 1.124 0.994 1.018 931,471.703
2018-06-05 1.018 1.059 0.978 1.035 791,784.058
2018-06-06 1.035 1.100 1.027 1.092 675,228.585
2018-06-07 1.092 1.108 1.051 1.067 633,880.736
2018-06-08 1.067 1.075 1.018 1.043 601,539.300
2018-06-09 1.043 1.059 1.002 1.002 450,141.677
2018-06-10 1.002 1.002 0.831 0.864 1,458,524.572
2018-06-11 0.864 0.888 0.801 0.864 464,333.028
2018-06-12 0.864 0.864 0.716 0.732 667,968.447
2018-06-13 0.732 0.750 0.640 0.667 354,826.663
2018-06-14 0.667 0.806 0.659 0.765 300,055.525
2018-06-15 0.765 0.783 0.706 0.709 243,005.791
2018-06-16 0.709 0.733 0.680 0.712 116,833.227
2018-06-17 0.712 0.731 0.681 0.681 66,464.309
2018-06-18 0.682 0.729 0.656 0.710 206,844.714
2018-06-19 0.710 0.766 0.685 0.715 244,051.256
2018-06-20 0.715 0.722 0.677 0.683 27,559.853

Cryptovaluta converter en calculator

=