Market Cap $4.09T
-3.1%
Volume 24h $376.41B
-1.83%
BTC % 55.22%
0.39%
ETH % 12.24%
-2.12%
Coins
32.814
+12
Exchanges
885
Last update
2 Minutes ago
LayerZero (ZRO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $2.0294 | $2.0109 | $2.1455 | $2.1358 | $37,254,859 | $356,173,466 |
| Aug-17 2025 | $2.1335 | $2.0962 | $2.2043 | $2.0992 | $34,220,986 | $371,641,565 |
| Aug-16 2025 | $2.0985 | $2.0858 | $2.1247 | $2.1105 | $23,022,676 | $365,543,412 |
| Aug-15 2025 | $2.1092 | $2.0379 | $2.1770 | $2.1117 | $46,691,118 | $367,403,911 |
| Aug-14 2025 | $2.1084 | $2.0767 | $2.3616 | $2.3616 | $91,461,698 | $367,274,668 |
| Aug-13 2025 | $2.3614 | $2.2251 | $2.3785 | $2.2698 | $90,929,277 | $411,344,745 |
| Aug-12 2025 | $2.2719 | $2.1991 | $2.3478 | $2.3144 | $113,861,003 | $395,749,017 |
| Aug-11 2025 | $2.3221 | $2.1719 | $2.5695 | $2.2177 | $462,893,396 | $404,491,870 |
| Aug-10 2025 | $2.2302 | $1.8896 | $2.3860 | $1.9535 | $230,639,893 | $388,238,114 |
| Aug-09 2025 | $1.9542 | $1.8608 | $1.9789 | $1.8631 | $29,150,633 | $340,180,114 |
| Aug-08 2025 | $1.8620 | $1.8125 | $1.8864 | $1.8445 | $30,404,921 | $324,125,564 |
| Aug-07 2025 | $1.8427 | $1.7827 | $1.8573 | $1.8007 | $30,003,844 | $320,762,391 |
| Aug-06 2025 | $1.8007 | $1.6994 | $1.8292 | $1.7578 | $35,112,272 | $240,025,242 |
| Aug-05 2025 | $1.7564 | $1.7144 | $1.8153 | $1.8153 | $28,839,610 | $227,686,237 |
| Aug-04 2025 | $1.8153 | $1.7220 | $1.8299 | $1.7409 | $19,302,192 | $235,330,616 |