Report issue
LayerZero ZRO
ZRO Price
Historical Data for LayerZero
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
14 Apr | $ 2.41 | $ 2.58 | $ 2.41 | $ 2.48 | $ 2.51 | +3.95% | $ 47,104,753 | +17.1% | $ 278,867,965 | +3.95% |
13 Apr | $ 2.66 | $ 2.66 | $ 2.38 | $ 2.53 | $ 2.41 | -9.17% | $ 40,235,226 | -9.05% | $ 268,283,804 | -9.34% |
12 Apr | $ 2.55 | $ 2.70 | $ 2.52 | $ 2.61 | $ 2.66 | +4.51% | $ 44,237,556 | +7.07% | $ 295,928,646 | +4.82% |
11 Apr | $ 2.40 | $ 2.61 | $ 2.40 | $ 2.49 | $ 2.54 | +5.61% | $ 41,318,153 | +17.8% | $ 282,314,751 | +5.65% |
10 Apr | $ 2.62 | $ 2.62 | $ 2.37 | $ 2.50 | $ 2.40 | -8.26% | $ 35,069,443 | -56.3% | $ 267,222,064 | -8.26% |
9 Apr | $ 2.27 | $ 2.62 | $ 2.18 | $ 2.42 | $ 2.62 | +15.6% | $ 80,335,492 | +66% | $ 291,293,660 | +15.6% |
8 Apr | $ 2.57 | $ 2.62 | $ 2.26 | $ 2.43 | $ 2.27 | -11.8% | $ 48,400,071 | -53.2% | $ 252,049,913 | -11.8% |
7 Apr | $ 2.52 | $ 2.72 | $ 2.34 | $ 2.54 | $ 2.57 | +2.14% | $ 103,415,338 | +21.1% | $ 285,716,260 | +1.94% |
6 Apr | $ 3.02 | $ 3.14 | $ 2.52 | $ 2.80 | $ 2.52 | -16.5% | $ 85,403,897 | +88.3% | $ 280,289,287 | -16.5% |
5 Apr | $ 3.04 | $ 3.09 | $ 2.96 | $ 3.03 | $ 3.02 | -0.75% | $ 45,355,987 | -60.7% | $ 335,677,795 | -0.75% |
4 Apr | $ 2.83 | $ 3.09 | $ 2.80 | $ 2.94 | $ 3.04 | +7.40% | $ 115,405,323 | +36.2% | $ 338,217,334 | +7.37% |
3 Apr | $ 2.72 | $ 2.86 | $ 2.45 | $ 2.72 | $ 2.83 | +4.06% | $ 84,732,432 | -29.7% | $ 314,997,815 | +4.06% |
2 Apr | $ 2.83 | $ 3.02 | $ 2.67 | $ 2.81 | $ 2.72 | -3.64% | $ 120,580,340 | +159.2% | $ 302,704,376 | -3.68% |
1 Apr | $ 2.80 | $ 2.86 | $ 2.73 | $ 2.81 | $ 2.83 | +0.95% | $ 46,522,334 | -45.2% | $ 314,253,697 | +0.96% |
31 Mar | $ 2.82 | $ 2.99 | $ 2.64 | $ 2.81 | $ 2.80 | -0.82% | $ 84,868,080 | +29.4% | $ 311,262,048 | -0.54% |
30 Mar | $ 2.54 | $ 2.93 | $ 2.52 | $ 2.70 | $ 2.82 | +10.7% | $ 65,564,280 | +101.1% | $ 312,947,953 | +10.8% |
29 Mar | $ 2.85 | $ 2.88 | $ 2.53 | $ 2.70 | $ 2.54 | -10.8% | $ 32,605,480 | -36.2% | $ 282,330,694 | -10.8% |
28 Mar | $ 3.12 | $ 3.22 | $ 2.83 | $ 3.00 | $ 2.85 | -8.81% | $ 51,076,907 | -52.6% | $ 316,387,692 | -8.89% |
27 Mar | $ 3.00 | $ 3.39 | $ 2.95 | $ 3.12 | $ 3.12 | +4.18% | $ 107,775,060 | +27.3% | $ 347,253,674 | +3.80% |
26 Mar | $ 3.03 | $ 3.22 | $ 2.91 | $ 3.04 | $ 3.01 | -0.52% | $ 84,662,050 | +77% | $ 334,552,212 | -0.48% |
25 Mar | $ 2.84 | $ 3.05 | $ 2.75 | $ 2.92 | $ 3.02 | +6.48% | $ 47,835,717 | -13.6% | $ 336,168,188 | +6.39% |
24 Mar | $ 2.87 | $ 2.98 | $ 2.78 | $ 2.87 | $ 2.84 | -0.85% | $ 55,339,360 | -23.6% | $ 315,963,728 | -0.90% |
23 Mar | $ 3.32 | $ 3.32 | $ 2.86 | $ 3.09 | $ 2.87 | -13.5% | $ 72,455,499 | -51.7% | $ 318,842,305 | -13.5% |
22 Mar | $ 3.20 | $ 3.65 | $ 3.07 | $ 3.31 | $ 3.32 | +3.63% | $ 149,926,551 | -28.5% | $ 368,516,627 | +4.52% |
21 Mar | $ 2.65 | $ 3.31 | $ 2.64 | $ 2.94 | $ 3.17 | +19.5% | $ 209,555,555 | +204% | $ 352,594,500 | +20.2% |
20 Mar | $ 2.55 | $ 2.73 | $ 2.41 | $ 2.58 | $ 2.64 | +3.61% | $ 68,934,189 | -15.3% | $ 293,276,556 | +3.58% |
19 Mar | $ 2.40 | $ 2.60 | $ 2.28 | $ 2.46 | $ 2.55 | +6.26% | $ 81,369,825 | +100% | $ 283,143,182 | +6.26% |
18 Mar | $ 2.41 | $ 2.41 | $ 2.25 | $ 2.37 | $ 2.40 | -0.60% | $ 40,684,388 | -39.8% | $ 266,462,960 | -0.70% |
17 Mar | $ 2.32 | $ 2.49 | $ 2.28 | $ 2.38 | $ 2.41 | +4.19% | $ 67,600,659 | -31.5% | $ 268,348,650 | +6.17% |
16 Mar | $ 2.28 | $ 2.54 | $ 2.23 | $ 2.33 | $ 2.27 | -0.13% | $ 98,708,960 | -43.4% | $ 252,751,321 | -0.32% |
15 Mar | $ 1.76 | $ 2.34 | $ 1.76 | $ 2.04 | $ 2.28 | +29.2% | $ 174,376,678 | +820.9% | $ 253,552,441 | +29.2% |
14 Mar | $ 1.72 | $ 1.80 | $ 1.70 | $ 1.75 | $ 1.77 | +2.43% | $ 18,935,677 | 0% | $ 196,187,095 | 0% |
1 - 32 from 32
Show rows
50