시가총액 $2.60T
-0%
볼륨 24시간 $73.19B
-12.41%
BTC % 59.5505%
-0.13%
ETH % 11.1836%
0%
코인
34.667
+2
거래소
205
실시간
LayerZero (ZRO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
LayerZero (ZRO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 804 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-01 2026 | $1.0180 | $0.988 | $1.0400 | $1.0280 | $13,478,160 | $380,611,043 |
| Aug-31 2026 | $1.0250 | $1.0089 | $1.0800 | $1.0300 | $13,579,735 | $383,199,203 |
| Aug-30 2026 | $1.0169 | $1.0169 | $1.1060 | $1.1050 | $13,132,173 | $380,208,380 |
| Aug-29 2026 | $1.1020 | $1.0520 | $1.1050 | $1.0940 | $12,040,564 | $410,250,225 |
| Aug-28 2026 | $1.1020 | $1.0830 | $1.2080 | $1.1850 | $18,309,662 | $410,250,225 |
| Aug-27 2026 | $1.1850 | $1.1350 | $1.2660 | $1.1710 | $16,252,922 | $438,624,946 |
| Aug-26 2026 | $1.1720 | $1.1010 | $1.2380 | $1.1990 | $27,780,497 | $433,745,882 |
| Aug-25 2026 | $1.2000 | $1.0460 | $1.3200 | $1.0890 | $68,093,823 | $443,662,600 |
| Aug-24 2026 | $1.0870 | $1.0810 | $1.1900 | $1.1810 | $18,782,735 | $401,648,854 |
| Aug-23 2026 | $1.1830 | $1.1279 | $1.2840 | $1.1590 | $42,842,102 | $436,949,265 |
| Aug-22 2026 | $1.1640 | $0.978 | $1.1720 | $0.997 | $33,584,784 | $429,679,395 |
| Aug-21 2026 | $0.993 | $0.859 | $1.0470 | $0.876 | $27,003,727 | $366,421,062 |
| Aug-20 2026 | $0.881 | $0.856 | $0.914 | $0.86 | $11,357,519 | $322,485,184 |
| Aug-19 2026 | $0.857 | $0.788 | $0.871 | $0.788 | $11,235,822 | $312,173,260 |
| Aug-18 2026 | $0.787 | $0.763 | $0.794 | $0.774 | $4,114,337 | $286,674,861 |