24 février 2019
  • Home
  • 0x (ZRX) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

0x (ZRX) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

0x live est de $0.256134 avec un volume de $149.66M. 0x à une variation de 2.25% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • ZRX
    0x(ZRX)
  • Prix
    $0.256134
  • 1h%
    -0.19%
  • 24h%
    2.25%
  • 7d%
    9.83%
  • Capitalisation boursière
    $149.66M
  • Le volume
    $10.59M
  • Approvisionnement disponible
    584.29M ZRX
  • Rang
    38

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.944474 $5.76M $484.58M
24/02/2018 $0.891243 $8.07M $457.51M
25/02/2018 $0.994451 $10.93M $510.62M
26/02/2018 $1.02221 $9.05M $525.33M
27/02/2018 $1.01164 $17.19M $520.50M
28/02/2018 $0.946021 $7.26M $486.97M
01/03/2018 $0.9485 $8.63M $489.51M
02/03/2018 $0.94157 $7.44M $486.07M
03/03/2018 $0.918208 $6.88M $473.98M
04/03/2018 $0.912495 $5.53M $471.24M
05/03/2018 $0.894012 $6.08M $461.73M
06/03/2018 $0.791727 $6.50M $409.12M
07/03/2018 $0.704864 $7.74M $364.42M
08/03/2018 $0.640874 $6.66M $331.53M
09/03/2018 $0.626022 $4.97M $323.31M
10/03/2018 $0.64288 $7.75M $332.25M
11/03/2018 $0.674789 $4.23M $348.84M
12/03/2018 $0.624552 $4.03M $322.93M
13/03/2018 $0.594063 $5.46M $307.13M
14/03/2018 $0.518085 $4.83M $268.24M
15/03/2018 $0.48843 $4.75M $252.97M
16/03/2018 $0.520094 $4.69M $269.49M
17/03/2018 $0.451907 $3.27M $234.14M
18/03/2018 $0.423028 $5.73M $219.28M
19/03/2018 $0.456795 $3.85M $236.93M
20/03/2018 $0.541852 $6.21M $281.23M
21/03/2018 $0.587674 $7.67M $305.17M
22/03/2018 $0.57484 $9.00M $298.65M
23/03/2018 $0.550887 $5.27M $286.21M
24/03/2018 $0.588147 $5.47M $305.67M
25/03/2018 $0.594208 $5.00M $308.79M
26/03/2018 $0.685723 $43.05M $356.68M
27/03/2018 $0.662803 $37.03M $345.54M
28/03/2018 $0.636896 $11.71M $332.03M
29/03/2018 $0.522892 $8.33M $272.60M
30/03/2018 $0.517549 $5.79M $269.85M
31/03/2018 $0.542155 $4.74M $282.67M
01/04/2018 $0.507605 $5.58M $264.75M
02/04/2018 $0.532807 $4.30M $277.92M
03/04/2018 $0.605283 $9.92M $315.80M
04/04/2018 $0.526041 $5.20M $274.55M
05/04/2018 $0.539711 $33.81M $281.97M
06/04/2018 $0.519302 $7.26M $271.26M
07/04/2018 $0.548898 $5.01M $286.75M
08/04/2018 $0.572641 $7.25M $299.18M
09/04/2018 $0.536758 $5.75M $280.49M
10/04/2018 $0.560928 $4.89M $293.21M
11/04/2018 $0.601792 $13.96M $314.67M
12/04/2018 $0.65369 $10.93M $341.70M
13/04/2018 $0.674724 $10.30M $352.66M
14/04/2018 $0.740685 $9.53M $387.20M
15/04/2018 $0.788361 $9.83M $412.14M
16/04/2018 $0.740064 $9.69M $386.88M
17/04/2018 $0.839672 $17.09M $439.26M
18/04/2018 $0.91905 $20.67M $481.67M
19/04/2018 $0.908137 $12.65M $475.98M
20/04/2018 $0.968935 $12.53M $508.31M
21/04/2018 $0.918955 $14.03M $482.21M
22/04/2018 $1.00729 $12.11M $528.64M
23/04/2018 $0.997015 $12.98M $523.22M
24/04/2018 $1.18512 $19.95M $621.70M
25/04/2018 $1.06758 $23.36M $560.62M
26/04/2018 $1.12876 $21.37M $592.77M
27/04/2018 $1.08025 $12.75M $567.33M
28/04/2018 $1.19484 $11.87M $627.50M
29/04/2018 $1.27584 $14.59M $670.29M
30/04/2018 $1.18042 $15.76M $620.50M
01/05/2018 $1.18659 $8.66M $623.65M
02/05/2018 $1.32065 $16.86M $694.24M
03/05/2018 $1.466 $40.16M $771.46M
04/05/2018 $1.74449 $61.26M $918.22M
05/05/2018 $1.6678 $46.99M $878.36M
06/05/2018 $1.56304 $26.05M $823.64M
07/05/2018 $1.69756 $50.61M $895.34M
08/05/2018 $1.71939 $62.34M $907.49M
09/05/2018 $1.75947 $42.72M $928.65M
10/05/2018 $1.91951 $75.01M $1.01B
11/05/2018 $1.71439 $79.17M $905.76M
12/05/2018 $1.62357 $31.19M $858.06M
13/05/2018 $1.79027 $27.38M $946.52M
14/05/2018 $1.55198 $37.25M $820.65M
15/05/2018 $1.50248 $27.58M $794.55M
16/05/2018 $1.36935 $22.29M $724.11M
17/05/2018 $1.26181 $17.83M $667.12M
18/05/2018 $1.30808 $13.89M $691.69M
19/05/2018 $1.40674 $20.30M $743.91M
20/05/2018 $1.45309 $18.60M $768.59M
21/05/2018 $1.34269 $11.70M $710.17M
22/05/2018 $1.17593 $12.46M $621.80M
23/05/2018 $1.33993 $105.48M $708.32M
24/05/2018 $1.36166 $73.74M $721.13M
25/05/2018 $1.2806 $25.75M $678.82M
26/05/2018 $1.24994 $16.55M $662.90M
27/05/2018 $1.15081 $14.36M $610.38M
28/05/2018 $1.0207 $17.42M $541.89M
29/05/2018 $1.27716 $31.77M $678.19M
30/05/2018 $1.21777 $62.23M $647.15M
31/05/2018 $1.27155 $24.42M $676.01M
01/06/2018 $1.23913 $15.21M $658.75M
02/06/2018 $1.28359 $18.30M $682.39M
03/06/2018 $1.34469 $18.57M $714.87M
04/06/2018 $1.25544 $16.00M $667.49M
05/06/2018 $1.26949 $14.87M $674.99M
06/06/2018 $1.3122 $16.67M $697.68M
07/06/2018 $1.2885 $15.84M $684.96M
08/06/2018 $1.2862 $11.73M $683.69M
09/06/2018 $1.25745 $9.55M $668.43M
10/06/2018 $1.02964 $17.19M $547.20M
11/06/2018 $1.04271 $11.95M $553.91M
12/06/2018 $0.900815 $18.76M $478.87M
13/06/2018 $0.825513 $14.14M $438.79M
14/06/2018 $0.921609 $16.18M $490.04M
15/06/2018 $0.876148 $11.20M $465.92M
16/06/2018 $0.881348 $8.73M $468.66M
17/06/2018 $0.853841 $6.68M $454.02M
18/06/2018 $0.881269 $10.87M $468.58M
19/06/2018 $0.872562 $10.07M $463.93M
20/06/2018 $0.871916 $9.36M $463.70M
21/06/2018 $0.84699 $7.87M $450.36M
22/06/2018 $0.725834 $12.37M $386.31M
23/06/2018 $0.728288 $6.79M $387.55M
24/06/2018 $0.675001 $9.52M $359.29M
25/06/2018 $0.694996 $7.23M $369.92M
26/06/2018 $0.637344 $5.89M $339.28M
27/06/2018 $0.635769 $6.56M $338.52M
28/06/2018 $0.610396 $6.49M $324.97M
29/06/2018 $0.652324 $8.98M $347.69M
30/06/2018 $0.78993 $25.77M $421.11M
01/07/2018 $0.810798 $12.91M $432.27M
02/07/2018 $0.948991 $39.88M $506.14M
03/07/2018 $0.894791 $21.09M $477.15M
04/07/2018 $0.964478 $19.26M $514.38M
05/07/2018 $0.998471 $24.42M $532.61M
06/07/2018 $1.00646 $16.49M $536.96M
07/07/2018 $0.945885 $11.87M $504.60M
08/07/2018 $0.977429 $10.23M $521.23M
09/07/2018 $0.933717 $9.06M $498.06M
10/07/2018 $0.848529 $12.37M $452.57M
11/07/2018 $0.838787 $10.46M $447.38M
12/07/2018 $0.762468 $8.24M $407.52M
13/07/2018 $0.972075 $37.25M $520.06M
14/07/2018 $1.00121 $23.91M $535.65M
15/07/2018 $1.09708 $43.97M $586.83M
16/07/2018 $1.13655 $30.35M $607.86M
17/07/2018 $1.23944 $34.38M $662.92M
18/07/2018 $1.19451 $32.81M $639.92M
19/07/2018 $1.24286 $22.13M $665.94M
20/07/2018 $1.06318 $23.03M $569.70M
21/07/2018 $1.14965 $24.87M $616.08M
22/07/2018 $1.12953 $23.01M $606.01M
23/07/2018 $1.12184 $19.40M $602.03M
24/07/2018 $1.11375 $30.10M $597.73M
25/07/2018 $1.17494 $25.18M $630.69M
26/07/2018 $1.06484 $18.75M $571.60M
27/07/2018 $1.17454 $48.66M $630.54M
28/07/2018 $1.23548 $75.13M $663.44M
29/07/2018 $1.18947 $32.89M $638.70M
30/07/2018 $1.15634 $28.01M $620.93M
31/07/2018 $1.04581 $58.51M $561.61M
01/08/2018 $1.05023 $49.38M $564.05M
02/08/2018 $0.957459 $23.31M $514.23M
04/08/2018 $0.959409 $27.00M $515.21M
05/08/2018 $0.93955 $16.85M $504.61M
06/08/2018 $0.958846 $18.87M $514.97M
07/08/2018 $0.944968 $15.49M $507.55M
08/08/2018 $0.901184 $19.16M $484.01M
09/08/2018 $0.842609 $16.69M $452.46M
10/08/2018 $0.934259 $14.86M $501.59M
11/08/2018 $0.864514 $15.62M $464.52M
12/08/2018 $0.852753 $14.95M $458.33M
13/08/2018 $0.865984 $10.32M $465.56M
14/08/2018 $0.764654 $21.52M $411.10M
15/08/2018 $0.684908 $20.32M $368.11M
16/08/2018 $0.683259 $16.39M $367.12M
17/08/2018 $0.719713 $10.92M $386.62M
18/08/2018 $0.829978 $19.82M $446.41M
19/08/2018 $0.751878 $14.20M $404.36M
20/08/2018 $0.763528 $17.10M $410.65M
21/08/2018 $0.705403 $12.91M $379.38M
22/08/2018 $0.707872 $13.59M $380.66M
23/08/2018 $0.668806 $19.54M $359.61M
24/08/2018 $0.714965 $17.29M $384.47M
25/08/2018 $0.728039 $11.13M $391.55M
26/08/2018 $0.720002 $7.59M $387.31M
27/08/2018 $0.714421 $9.53M $384.34M
28/08/2018 $0.802066 $12.95M $431.10M
29/08/2018 $0.809181 $12.71M $435.07M
30/08/2018 $0.800228 $16.65M $430.09M
31/08/2018 $0.758348 $15.11M $407.59M
01/09/2018 $0.771063 $14.93M $414.48M
02/09/2018 $0.805092 $14.55M $432.71M
03/09/2018 $0.794671 $14.63M $427.09M
04/09/2018 $0.787978 $16.13M $423.49M
05/09/2018 $0.799949 $20.74M $429.62M
06/09/2018 $0.626653 $21.01M $336.64M
07/09/2018 $0.677366 $24.41M $364.08M
08/09/2018 $0.633511 $14.39M $341.62M
09/09/2018 $0.574776 $12.85M $309.97M
10/09/2018 $0.573244 $14.33M $309.14M
11/09/2018 $0.55755 $14.38M $300.68M
12/09/2018 $0.517004 $13.64M $278.89M
13/09/2018 $0.52282 $13.50M $282.09M
14/09/2018 $0.54718 $12.16M $295.22M
15/09/2018 $0.569011 $14.34M $307.04M
16/09/2018 $0.580971 $13.87M $313.50M
17/09/2018 $0.575308 $8.98M $310.46M
18/09/2018 $0.519157 $9.62M $280.15M
19/09/2018 $0.522427 $9.41M $281.95M
20/09/2018 $0.533787 $7.00M $288.07M
21/09/2018 $0.569025 $15.85M $307.11M
22/09/2018 $0.627401 $24.40M $338.69M
23/09/2018 $0.605715 $15.22M $326.81M
24/09/2018 $0.652485 $9.83M $352.13M
25/09/2018 $0.627428 $24.44M $338.80M
26/09/2018 $0.627899 $15.34M $338.97M
27/09/2018 $0.654754 $11.56M $353.52M
28/09/2018 $0.68724 $7.76M $371.06M
29/09/2018 $0.64291 $6.79M $347.11M
30/09/2018 $0.653406 $5.80M $352.76M
01/10/2018 $0.656415 $5.93M $354.34M
02/10/2018 $0.641024 $4.96M $346.00M
03/10/2018 $0.627921 $6.54M $338.96M
04/10/2018 $0.623192 $5.25M $336.60M
05/10/2018 $0.644741 $6.00M $348.24M
06/10/2018 $0.651717 $4.91M $352.03M
07/10/2018 $0.654762 $4.98M $353.69M
08/10/2018 $0.726902 $33.92M $392.98M
09/10/2018 $0.708568 $19.58M $382.93M
10/10/2018 $0.754991 $13.58M $408.54M
11/10/2018 $0.685313 $12.60M $370.92M
12/10/2018 $0.76754 $67.05M $415.33M
13/10/2018 $0.735491 $33.29M $398.01M
14/10/2018 $0.733474 $12.36M $397.03M
15/10/2018 $0.710622 $11.99M $384.76M
16/10/2018 $0.730073 $20.25M $395.45M
17/10/2018 $0.92271 $65.64M $500.05M
18/10/2018 $0.909613 $132.06M $493.52M
19/10/2018 $0.883337 $31.76M $479.40M
20/10/2018 $0.900783 $30.05M $488.91M
21/10/2018 $0.901507 $13.87M $489.33M
22/10/2018 $0.879877 $12.14M $477.63M
23/10/2018 $0.903573 $15.36M $490.79M
24/10/2018 $0.87958 $12.56M $478.02M
25/10/2018 $0.840512 $15.89M $458.21M
26/10/2018 $0.841631 $9.87M $458.76M
27/10/2018 $0.81479 $17.01M $443.94M
28/10/2018 $0.793026 $12.82M $432.32M
29/10/2018 $0.816803 $14.81M $445.35M
30/10/2018 $0.764004 $16.15M $416.54M
31/10/2018 $0.774508 $9.68M $422.40M
01/11/2018 $0.769868 $10.00M $419.90M
02/11/2018 $0.821465 $15.87M $448.07M
03/11/2018 $0.803782 $14.50M $438.46M
04/11/2018 $0.805034 $10.27M $439.17M
05/11/2018 $0.78842 $15.53M $430.15M
06/11/2018 $0.763201 $12.47M $416.34M
07/11/2018 $0.761789 $14.51M $415.57M
08/11/2018 $0.762992 $11.63M $416.29M
09/11/2018 $0.721429 $18.27M $393.95M
10/11/2018 $0.713223 $9.75M $389.44M
11/11/2018 $0.710485 $6.73M $388.00M
12/11/2018 $0.697927 $7.59M $381.16M
13/11/2018 $0.670068 $8.53M $366.07M
14/11/2018 $0.636197 $11.88M $347.65M
15/11/2018 $0.548735 $21.88M $299.71M
16/11/2018 $0.571291 $12.05M $312.13M
17/11/2018 $0.544916 $15.64M $297.69M
18/11/2018 $0.547751 $9.99M $299.02M
19/11/2018 $0.536456 $8.95M $292.55M
20/11/2018 $0.444168 $21.33M $242.55M
21/11/2018 $0.419029 $24.94M $228.88M
22/11/2018 $0.44468 $13.98M $242.91M
23/11/2018 $0.385729 $11.03M $210.71M
24/11/2018 $0.406566 $11.38M $222.15M
25/11/2018 $0.344068 $10.53M $187.98M
26/11/2018 $0.370434 $14.14M $202.42M
27/11/2018 $0.345844 $11.46M $189.00M
28/11/2018 $0.367774 $11.11M $201.01M
29/11/2018 $0.421053 $18.96M $231.91M
30/11/2018 $0.432791968571 $15.63M $238.48M
01/12/2018 $0.391646735926 $11.18M $215.88M
02/12/2018 $0.42633398646 $10.63M $235.01M
03/12/2018 $0.389789046925 $9.23M $214.90M
04/12/2018 $0.376248362046 $9.71M $207.42M
05/12/2018 $0.362989149496 $9.24M $200.12M
06/12/2018 $0.348554245704 $8.18M $192.18M
07/12/2018 $0.303305679561 $10.11M $167.23M
08/12/2018 $0.327508651587 $11.41M $180.67M
09/12/2018 $0.32790779301 $9.14M $180.90M
10/12/2018 $0.330441687652 $7.68M $182.29M
11/12/2018 $0.315577595294 $7.19M $174.10M
12/12/2018 $0.300640558691 $8.75M $165.89M
13/12/2018 $0.305140730596 $6.87M $168.38M
14/12/2018 $0.299976611263 $7.54M $165.54M
15/12/2018 $0.271998199214 $10.37M $150.12M
16/12/2018 $0.277802632701 $7.72M $153.34M
17/12/2018 $0.267762650777 $6.42M $147.79M
18/12/2018 $0.296216227487 $10.79M $163.53M
19/12/2018 $0.317256717282 $10.58M $175.17M
20/12/2018 $0.321579318344 $14.73M $177.58M
21/12/2018 $0.348915254806 $15.47M $192.71M
22/12/2018 $0.320666402087 $11.99M $177.10M
23/12/2018 $0.347684183425 $10.39M $192.02M
24/12/2018 $0.363623057876 $12.37M $200.80M
25/12/2018 $0.325487747227 $15.12M $179.73M
26/12/2018 $0.335765870935 $9.71M $185.39M
27/12/2018 $0.341505369679 $11.93M $188.61M
28/12/2018 $0.316477809558 $13.96M $174.81M
29/12/2018 $0.337754923524 $10.68M $186.58M
30/12/2018 $0.323843307473 $10.34M $178.90M
31/12/2018 $0.31970485907 $6.68M $176.61M
01/01/2019 $0.301551598679 $8.31M $166.59M
02/01/2019 $0.316695833705 $5.70M $174.99M
03/01/2019 $0.328312126747 $7.09M $181.45M
04/01/2019 $0.324033029477 $7.54M $179.09M
05/01/2019 $0.325569413339 $6.34M $179.95M
06/01/2019 $0.32345725975 $5.87M $178.78M
07/01/2019 $0.337575474581 $6.77M $186.59M
08/01/2019 $0.321831298925 $7.26M $177.89M
09/01/2019 $0.327413089134 $7.11M $180.97M
10/01/2019 $0.327551571918 $6.35M $181.14M
11/01/2019 $0.286708669084 $10.92M $158.56M
12/01/2019 $0.287132322295 $6.78M $158.79M
13/01/2019 $0.286748858216 $5.20M $158.58M
14/01/2019 $0.271776471218 $6.62M $150.31M
15/01/2019 $0.285158441393 $6.43M $166.41M
16/01/2019 $0.290805581665 $6.88M $169.81M
17/01/2019 $0.296477834995 $10.01M $173.12M
18/01/2019 $0.302695153083 $8.43M $176.75M
19/01/2019 $0.296838052302 $6.33M $173.33M
20/01/2019 $0.300653687908 $6.64M $175.56M
21/01/2019 $0.287256696431 $6.79M $167.74M
22/01/2019 $0.282288180765 $5.67M $164.82M
23/01/2019 $0.291513098482 $6.71M $170.19M
24/01/2019 $0.311087315154 $19.22M $181.58M
25/01/2019 $0.299379006911 $12.87M $174.82M
26/01/2019 $0.289063792041 $10.38M $168.79M
27/01/2019 $0.286497627947 $7.88M $167.30M
28/01/2019 $0.263702025291 $9.68M $153.98M
29/01/2019 $0.256929005091 $9.33M $150.03M
30/01/2019 $0.253858196463 $5.69M $148.24M
31/01/2019 $0.259590211153 $5.22M $151.58M
01/02/2019 $0.249360996294 $6.07M $145.61M
02/02/2019 $0.248682239683 $5.57M $145.21M
03/02/2019 $0.249768371179 $4.86M $145.85M
04/02/2019 $0.242102404356 $4.39M $141.37M
05/02/2019 $0.233771294308 $4.84M $136.51M
06/02/2019 $0.228548675401 $5.34M $133.46M
07/02/2019 $0.228676735558 $7.67M $133.56M
08/02/2019 $0.242264776165 $8.03M $141.50M
09/02/2019 $0.248686144843 $11.54M $145.25M
10/02/2019 $0.248196993657 $6.24M $144.96M
11/02/2019 $0.24724632161 $6.84M $144.41M
12/02/2019 $0.239352741941 $4.71M $139.79M
13/02/2019 $0.237333388756 $6.10M $138.62M
14/02/2019 $0.230952053931 $7.89M $134.89M
15/02/2019 $0.230345314577 $6.45M $134.53M
16/02/2019 $0.23048629515 $7.63M $134.62M
17/02/2019 $0.235549536551 $9.71M $137.57M
18/02/2019 $0.2452387036 $13.24M $143.23M
19/02/2019 $0.249109867369 $15.65M $145.55M
20/02/2019 $0.249724041658 $9.90M $145.91M
21/02/2019 $0.257238398684 $8.76M $150.30M
22/02/2019 $0.249331642482 $7.32M $145.68M
23/02/2019 $0.249846441482 $8.28M $145.98M
23/02/2019 $0.256284764247 $10.59M $149.74M
23/02/2019 $0.256134487158 $10.59M $149.66M

Inscrivez vous