ZRX-INR - 0x INR

CCC - CoinMarketCap. Currency in INR
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
02-Jun-202025.2026.8025.0025.6225.625,19,37,95,584
01-Jun-2020------
31-May-202025.4725.6123.7123.8423.844,09,48,86,470
30-May-202025.2025.7724.8725.4625.464,13,85,68,501
29-May-202025.2225.8924.9225.2125.214,04,54,60,748
28-May-202025.5126.3825.1025.2525.254,42,00,66,955
27-May-202026.2126.7825.0725.5025.505,04,94,89,217
26-May-202024.3927.1724.3126.1926.197,26,72,01,520
25-May-202023.1624.8522.9724.4024.404,16,21,10,253
24-May-202025.0325.5723.1823.1823.183,81,39,10,577
23-May-202025.4425.8824.6925.0725.074,00,19,76,648
22-May-202024.5826.4524.3125.4425.445,47,25,93,379
21-May-202027.1727.6323.5824.5824.585,48,18,28,271
20-May-202027.1228.9226.7527.1827.185,64,45,57,255
19-May-202028.0828.0827.1127.1327.134,48,54,05,581
18-May-202028.3329.0227.7628.0628.066,16,58,25,545
17-May-202029.1229.7028.3228.4028.405,45,35,39,957
16-May-202029.1131.0629.0029.1329.137,05,46,60,821
15-May-202025.7931.4825.7729.1329.1312,57,68,95,911
14-May-202026.2127.4525.3925.7825.785,26,19,09,907
13-May-202026.9328.2625.8926.4326.436,42,75,21,452
12-May-202026.3328.7425.2926.9526.957,89,70,25,468
11-May-202030.0230.6325.9326.3026.308,98,61,97,815
10-May-202032.1934.7226.7030.0030.0017,90,79,56,642
09-May-202029.9736.8328.2532.1832.1822,04,76,94,563
08-May-202022.7036.5022.6330.0230.0227,69,72,79,204
07-May-202016.4525.8616.2222.8622.8611,27,14,70,864
06-May-202015.6816.9015.5316.4716.472,67,07,61,108
05-May-202015.5315.9915.2315.6915.691,91,84,27,158
04-May-202015.6315.7014.8015.5315.532,00,68,17,359
03-May-202016.3116.2915.4415.6215.621,89,98,52,226
02-May-202016.2816.5016.0216.3016.302,07,86,54,629
01-May-202015.0316.2715.0316.2716.272,22,38,95,489
30-Apr-202016.1416.6014.7715.0315.032,67,77,88,548
29-Apr-202015.5916.1715.3116.1416.142,43,84,38,121
28-Apr-202015.8015.8315.2315.6015.602,51,01,23,958
27-Apr-202015.1316.5915.1115.8015.804,17,10,71,332
26-Apr-202014.1515.1814.1215.1315.132,41,66,94,414
25-Apr-202014.2314.3813.9914.1614.161,97,31,00,341
24-Apr-202013.2614.5213.2614.2214.222,24,98,47,668
23-Apr-202013.0713.3612.9613.2713.271,95,97,34,666
22-Apr-202013.0713.2613.0413.0813.081,69,07,94,901
21-Apr-202012.9113.1612.7013.0813.082,02,14,15,568
20-Apr-202013.2213.4412.7712.9212.922,12,37,25,461
19-Apr-202013.7013.7413.2013.2213.221,75,80,00,299
18-Apr-202013.2813.7513.2713.7013.701,95,81,33,369
17-Apr-202013.3113.4213.0713.2813.281,59,45,22,928
16-Apr-202012.5413.5012.2513.3113.312,28,83,70,319
15-Apr-202012.9113.0412.5312.5412.541,27,12,39,300
14-Apr-202012.7113.2412.7212.9112.911,42,55,46,056
13-Apr-202012.9512.9512.4412.7112.711,36,58,42,255
12-Apr-202013.0113.3412.7412.9512.951,61,86,60,228
11-Apr-202012.8813.1712.6713.0113.011,55,25,01,616
10-Apr-202014.4214.5712.4212.8812.882,21,20,95,436
09-Apr-202013.4314.4113.2314.4114.411,72,70,56,769
08-Apr-202012.8213.4412.6413.4313.431,56,62,33,448
07-Apr-202012.7313.6712.6012.8112.811,95,70,57,420
06-Apr-202011.7812.7811.7412.7112.711,47,40,44,979
05-Apr-202012.0012.0311.7611.7811.7887,39,45,859
04-Apr-202011.9012.0411.7512.0012.0098,82,63,977
03-Apr-202011.7812.0511.6611.9011.9099,27,32,682
02-Apr-202011.6112.0811.5911.7611.761,19,03,69,435
01-Apr-202011.5511.5511.2211.6211.6282,72,86,870
31-Mar-202011.4011.6411.3511.5511.5597,80,53,322
30-Mar-202010.9111.5610.8911.4111.411,09,65,66,821
29-Mar-202011.2011.3210.9010.9010.9090,25,53,661
28-Mar-202011.4111.4110.8811.1911.191,10,28,68,847
27-Mar-202011.8611.9511.4111.4311.431,10,21,26,472
26-Mar-202011.8311.8811.3911.8611.861,06,14,46,678
25-Mar-202011.5611.8411.2811.8311.831,30,79,09,425
24-Mar-202011.5412.0011.2211.5611.561,20,76,38,267
23-Mar-202010.7011.5610.6611.5211.521,42,42,02,431
22-Mar-202011.6912.0210.6810.7010.701,02,78,58,615
21-Mar-202011.4911.8911.1211.6911.691,41,90,10,065
20-Mar-202012.2313.2510.9611.5011.501,85,89,91,496
19-Mar-202010.6512.5410.6512.2312.231,80,11,36,668
18-Mar-202010.3910.749.9010.6710.671,24,76,69,236
17-Mar-202010.2310.9810.1710.3810.381,39,12,20,840
16-Mar-202011.7611.769.6410.2310.231,63,64,39,738
15-Mar-202011.6412.6211.4511.7611.761,22,41,33,487
14-Mar-202012.3912.6711.2611.6511.651,65,36,21,987
13-Mar-202011.1913.808.9612.3712.373,46,52,31,271
12-Mar-202016.8517.0411.2211.2211.222,98,64,12,834
11-Mar-202017.7618.4515.8716.8516.852,15,46,88,762
10-Mar-202016.5117.7716.4717.7617.762,09,14,79,981
09-Mar-202016.8017.8815.4716.4516.453,17,51,47,193
08-Mar-202019.4519.4616.8316.8316.832,48,96,31,045
07-Mar-202020.9021.0218.9319.4619.462,29,48,44,932
06-Mar-202020.4221.0319.5420.9120.912,68,07,59,915
05-Mar-202019.2921.0719.2920.4020.402,57,91,00,148
04-Mar-202018.6419.4118.3119.2919.291,82,23,11,379
03-Mar-202018.0518.6417.7218.6418.641,53,87,14,949
02-Mar-202016.6518.4216.5818.0518.052,08,75,19,148
01-Mar-202016.6817.1716.2916.6416.641,51,88,23,512
29-Feb-202017.1117.4816.6616.6916.691,37,92,29,775
28-Feb-202017.4718.1416.4617.1317.131,98,23,78,080
27-Feb-202016.8518.4015.7417.4517.452,30,90,97,492
26-Feb-202018.1718.1715.8916.8416.842,30,48,84,798
25-Feb-202019.3019.3017.6518.2018.202,37,44,20,741
24-Feb-202020.7020.8818.9419.3019.301,98,18,99,488
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...