Australia markets closed

0x Protocol AUD (ZRX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.747835+0.034063 (+4.77%)
As of 12:56AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.7437130.7483820.7437130.7478350.74783530,172,468
03 May 20240.7111840.7250480.6875570.7208910.72089136,125,492
02 May 20240.7147260.7160590.6570840.7111840.71118445,962,525
01 May 20240.7579880.7661640.6908940.7147280.71472844,040,516
30 Apr 20240.7625540.7729220.7389710.7579880.75798833,671,151
29 Apr 20240.7747910.7969320.7596910.7625540.76255428,650,738
28 Apr 20240.7761950.7892370.7354530.7747910.77479132,890,946
27 Apr 20240.7961140.7969930.7663240.7761950.77619528,324,990
26 Apr 20240.7958950.8147040.7651060.7961140.79611437,022,021
25 Apr 20240.8610640.8750150.7872020.7959350.79593551,015,410
24 Apr 20240.8847020.8862770.8566240.8610850.86108543,021,683
23 Apr 20240.8563460.8928880.8482990.8847020.88470247,576,928
22 Apr 20240.8598020.8854110.8387500.8563460.85634664,971,542
21 Apr 20240.8120470.8659200.7994260.8598020.85980266,289,675
20 Apr 20240.7873680.8395800.7348090.8120470.81204781,709,817
19 Apr 20240.7574090.7958460.7329830.7873680.78736845,359,532
18 Apr 20240.7690750.7911980.7286820.7573670.75736753,886,086
17 Apr 20240.7491700.7757550.7179320.7690770.76907747,714,149
16 Apr 20240.7751880.8151050.7237460.7491700.74917069,665,014
15 Apr 20240.7231510.7843660.6862560.7751870.77518786,800,359
14 Apr 20240.8398140.8463580.6442860.7231900.723190121,148,952
13 Apr 20240.9785870.9880700.7729040.8398190.839819116,392,851
12 Apr 20241.0174351.0158600.9759840.9785870.97858755,349,676
11 Apr 20241.0279571.0316740.9700161.0174351.01743578,562,655
10 Apr 20241.1126431.1502601.0173941.0279571.027957217,061,043
09 Apr 20241.0518371.1522151.0322211.1126431.112643257,357,780
08 Apr 20241.0122801.0724161.0037861.0518371.051837127,851,526
07 Apr 20240.9939291.0196390.9835131.0122801.01228068,894,552
06 Apr 20241.0235881.0235880.9674050.9939290.99392964,431,389
05 Apr 20240.9814841.0339650.9555461.0235881.02358892,568,133
04 Apr 20241.0025691.0361960.9524260.9814840.981484129,494,640
03 Apr 20241.0926591.1204760.9952721.0025691.002569192,550,556
02 Apr 20241.1633551.1634171.0599871.0925781.092578190,865,181
01 Apr 20241.1909281.2051311.1295141.1633551.163355304,143,817
31 Mar 20241.3213391.3220201.1267691.1909281.190928461,762,085
30 Mar 20241.6072501.6365501.3111061.3213391.321339467,533,568
29 Mar 20241.6384831.7060981.5614351.6072551.607255115,123,097
28 Mar 20241.5974431.7598771.5831901.6384831.638483265,529,267
27 Mar 20241.5356971.6644601.5297181.5974431.597443214,408,335
26 Mar 20241.4127941.6031061.3906521.5356971.535697284,200,100
25 Mar 20241.3091071.4219941.2882921.4127941.412794155,829,039
24 Mar 20241.3445781.3478851.3089671.3091071.30910789,491,593
23 Mar 20241.3275181.4928871.2999321.3445781.344578380,052,660
22 Mar 20241.8264731.8643061.2940461.3275161.327516758,735,330
21 Mar 20241.7476181.9731231.7077001.8264731.826473312,782,449
20 Mar 20241.8032721.9090361.6723421.7476181.747618308,309,004
19 Mar 20241.9949462.0228181.7462981.8034391.803439246,097,855
18 Mar 20242.0665502.1851921.9594921.9949461.994946461,598,480
17 Mar 20242.0201362.1191931.6305492.0665692.066569777,334,353
16 Mar 20242.0377142.1141851.8085782.0201362.020136711,248,201
15 Mar 20241.6452262.1763221.5648632.0377042.0377041,038,966,815
14 Mar 20241.4201581.6449241.3849811.6449241.644924352,822,477
13 Mar 20241.2458061.6053691.2212961.4201581.420158929,070,599
12 Mar 20241.2049751.6168431.1759891.2458061.245806914,865,548
11 Mar 20240.8687011.2310660.8564481.2049721.204972927,297,513
10 Mar 20240.8397780.9117570.8147660.8686990.868699106,741,911
09 Mar 20240.7795440.8736640.7575980.8397780.839778178,100,052
08 Mar 20240.8073470.8648690.7572880.7795530.779553263,641,889
07 Mar 20240.6243470.8083170.5999950.8073470.807347409,814,625
06 Mar 20240.6771720.7116910.5658590.6243320.624332160,263,640
05 Mar 20240.6428090.6909100.6356010.6771000.677100108,085,884
04 Mar 20240.6607690.6607690.6055200.6428790.64287949,474,106
03 Mar 20240.6247870.6671110.6242690.6607940.66079461,119,735
02 Mar 20240.5855210.6247980.5855210.6247980.62479858,615,392
01 Mar 20240.5682660.6003650.5631590.5855250.58552583,517,710
29 Feb 20240.5805400.6099880.5280930.5683060.56830675,439,850
28 Feb 20240.5697030.5828040.5638450.5805620.58056235,200,248
27 Feb 20240.5649960.5776920.5392690.5696910.56969160,563,827
26 Feb 20240.5519350.5649320.5417420.5649320.56493228,390,412
25 Feb 20240.5356760.5739000.5244320.5519260.55192641,265,076
24 Feb 20240.5372490.5520720.5244640.5356620.53566243,284,043
23 Feb 20240.5363130.5494440.5224980.5373280.53732831,973,821
22 Feb 20240.5615610.5623960.5109860.5363150.53631546,772,470
21 Feb 20240.5586850.5685770.5302120.5615840.56158461,865,324
20 Feb 20240.5424820.5612480.5397840.5586850.55868538,716,996
19 Feb 20240.5250480.5472390.5204300.5423860.54238636,419,298
18 Feb 20240.5260950.5326500.5048070.5250140.52501431,099,241
17 Feb 20240.5222990.5380370.5151150.5261000.52610038,778,228
16 Feb 20240.5118540.5249370.5106600.5222560.52225644,899,290
15 Feb 20240.5044590.5185880.4990610.5117960.51179624,732,530
14 Feb 20240.5032940.5064080.4911350.5044820.50448225,337,512
13 Feb 20240.4892880.5039850.4794770.5032930.50329323,659,927
12 Feb 20240.4887330.5008730.4859170.4892650.48926524,967,871
11 Feb 20240.4956610.4982700.4855190.4887450.48874515,889,516
10 Feb 20240.4856810.4987650.4856810.4956420.49564223,891,187
09 Feb 20240.4897450.4908660.4846250.4856730.48567317,849,836
08 Feb 20240.4837030.4920540.4750330.4897660.48976615,449,689
07 Feb 20240.4829180.4849110.4774730.4837060.48370612,793,220
06 Feb 20240.4790160.4862850.4701820.4829440.48294415,181,228
05 Feb 20240.4867580.4878750.4780870.4790560.47905614,248,324
04 Feb 20240.4943140.4985910.4846820.4867580.48675814,744,305
03 Feb 20240.4865980.4966920.4838530.4943060.49430621,336,528
02 Feb 20240.4820240.4867620.4701190.4865540.48655427,622,758
01 Feb 20240.5023630.5181490.4797200.4820300.48203052,258,000
31 Jan 20240.5242470.5245510.5007110.5024850.50248562,197,538
30 Jan 20240.5282010.5296500.5082840.5242470.52424778,223,112
29 Jan 20240.5866970.6162460.5276130.5281390.528139223,399,630
28 Jan 20240.5317320.6210750.5198110.5865400.586540280,604,845
27 Jan 20240.4599370.5737780.4564910.5314750.531475190,601,503
26 Jan 20240.4602670.4701510.4507970.4599750.45997518,494,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...