LayerZero (ZRO) 2025 कीमत इतिहास
In 2025, LayerZero opened at $4.9990 and closed the year at $1.2270, a change of −75.46%. The highest price was $6.0840 and the lowest $0.3110.
| तारीख | ओपन | उच्च | निम्न | क्लोज़ | बदलाव |
|---|---|---|---|---|---|
| Dec 31, 2025 | $1.2480 | $1.2610 | $1.2060 | $1.2270 | 1.68% |
| Dec 30, 2025 | $1.2420 | $1.2570 | $1.2370 | $1.2490 | 0.56% |
| Dec 29, 2025 | $1.2470 | $1.2920 | $1.2350 | $1.2420 | 0.40% |
| Dec 28, 2025 | $1.2620 | $1.2640 | $1.2340 | $1.2460 | 1.27% |
| Dec 27, 2025 | $1.2450 | $1.2650 | $1.2380 | $1.2610 | 1.29% |
| Dec 26, 2025 | $1.2350 | $1.2750 | $1.2240 | $1.2450 | 0.81% |
| Dec 25, 2025 | $1.2720 | $1.2910 | $1.2340 | $1.2360 | 2.83% |
| Dec 24, 2025 | $1.2990 | $1.3040 | $1.2460 | $1.2720 | 2.08% |
| Dec 23, 2025 | $1.3070 | $1.3160 | $1.2630 | $1.2980 | 0.69% |
| Dec 22, 2025 | $1.2840 | $1.3360 | $1.2760 | $1.3070 | 1.79% |
| Dec 21, 2025 | $1.34 | $1.3450 | $1.2690 | $1.2830 | 4.25% |
| Dec 20, 2025 | $1.3530 | $1.3620 | $1.3340 | $1.3410 | 0.89% |
| Dec 19, 2025 | $1.2590 | $1.3680 | $1.2480 | $1.3530 | 7.47% |
| Dec 18, 2025 | $1.3160 | $1.3580 | $1.24 | $1.2580 | 4.41% |
| Dec 17, 2025 | $1.4180 | $1.4420 | $1.3110 | $1.3170 | 7.12% |
| Dec 16, 2025 | $1.4480 | $1.45 | $1.3840 | $1.4170 | 2.14% |
| Dec 15, 2025 | $1.4690 | $1.5260 | $1.3980 | $1.4480 | 1.43% |
| Dec 14, 2025 | $1.5340 | $1.5530 | $1.4470 | $1.4690 | 4.24% |
| Dec 13, 2025 | $1.4770 | $1.5560 | $1.4620 | $1.5340 | 3.86% |
| Dec 12, 2025 | $1.4460 | $1.5010 | $1.3830 | $1.4760 | 2.07% |
| Dec 11, 2025 | $1.4770 | $1.4870 | $1.3950 | $1.4450 | 2.17% |
| Dec 10, 2025 | $1.4630 | $1.5480 | $1.4620 | $1.4770 | 0.96% |
| Dec 9, 2025 | $1.3790 | $1.5990 | $1.37 | $1.4620 | 6.02% |
| Dec 8, 2025 | $1.3640 | $1.4160 | $1.3620 | $1.38 | 1.17% |
| Dec 7, 2025 | $1.40 | $1.4310 | $1.3520 | $1.3640 | 2.57% |
| Dec 6, 2025 | $1.3710 | $1.4270 | $1.3640 | $1.40 | 2.12% |
| Dec 5, 2025 | $1.3980 | $1.4120 | $1.3420 | $1.3720 | 1.86% |
| Dec 4, 2025 | $1.4090 | $1.4850 | $1.3840 | $1.3980 | 0.78% |
| Dec 3, 2025 | $1.4290 | $1.4480 | $1.3940 | $1.4090 | 1.40% |
| Dec 2, 2025 | $1.2470 | $1.49 | $1.2450 | $1.4290 | 14.60% |
| Dec 1, 2025 | $1.3540 | $1.3760 | $1.1840 | $1.2460 | 7.98% |
| Nov 30, 2025 | $1.3190 | $1.3940 | $1.3130 | $1.3520 | 2.50% |
| Nov 29, 2025 | $1.3580 | $1.3590 | $1.30 | $1.32 | 2.80% |
| Nov 28, 2025 | $1.3510 | $1.3750 | $1.3460 | $1.3580 | 0.52% |
| Nov 27, 2025 | $1.3160 | $1.3660 | $1.3070 | $1.35 | 2.58% |
| Nov 26, 2025 | $1.3460 | $1.3510 | $1.29 | $1.3160 | 2.23% |
| Nov 25, 2025 | $1.3060 | $1.36 | $1.2570 | $1.3450 | 2.99% |
| Nov 24, 2025 | $1.2510 | $1.3180 | $1.2340 | $1.3070 | 4.48% |
| Nov 23, 2025 | $1.2650 | $1.2890 | $1.2490 | $1.2520 | 1.03% |
| Nov 22, 2025 | $1.2430 | $1.2820 | $1.20 | $1.2640 | 1.69% |
| Nov 21, 2025 | $1.3420 | $1.3560 | $1.1670 | $1.2430 | 7.38% |
| Nov 20, 2025 | $1.4030 | $1.4190 | $1.3190 | $1.3410 | 4.42% |
| Nov 19, 2025 | $1.4320 | $1.4380 | $1.3440 | $1.4040 | 1.96% |
| Nov 18, 2025 | $1.3860 | $1.46 | $1.3790 | $1.4330 | 3.39% |
| Nov 17, 2025 | $1.4310 | $1.4550 | $1.3760 | $1.3870 | 3.07% |
| Nov 16, 2025 | $1.4740 | $1.50 | $1.3980 | $1.4330 | 2.78% |
| Nov 15, 2025 | $1.4540 | $1.5120 | $1.4460 | $1.4740 | 1.38% |
| Nov 14, 2025 | $1.5410 | $1.5450 | $1.4280 | $1.4540 | 5.65% |
| Nov 13, 2025 | $1.5350 | $1.5850 | $1.5080 | $1.5420 | 0.46% |
| Nov 12, 2025 | $1.5080 | $1.6570 | $1.4670 | $1.5350 | 1.79% |
| Nov 11, 2025 | $1.6180 | $1.6360 | $1.4980 | $1.5080 | 6.80% |
| Nov 10, 2025 | $1.7010 | $1.7670 | $1.5780 | $1.6180 | 4.88% |
| Nov 9, 2025 | $1.6440 | $1.7270 | $1.5680 | $1.7010 | 3.47% |
| Nov 8, 2025 | $1.6840 | $1.7280 | $1.5960 | $1.6420 | 2.49% |
| Nov 7, 2025 | $1.5610 | $1.8820 | $1.5250 | $1.6840 | 7.88% |
| Nov 6, 2025 | $1.4720 | $1.5920 | $1.4190 | $1.5610 | 6.05% |
| Nov 5, 2025 | $1.4070 | $1.5060 | $1.35 | $1.4730 | 4.69% |
| Nov 4, 2025 | $1.4360 | $1.4650 | $1.2840 | $1.4060 | 2.09% |
| Nov 3, 2025 | $1.6480 | $1.6960 | $1.3890 | $1.4360 | 12.86% |
| Nov 2, 2025 | $1.6290 | $1.7110 | $1.5860 | $1.6480 | 1.17% |
| Nov 1, 2025 | $1.5470 | $1.6480 | $1.5350 | $1.6290 | 5.30% |
| Oct 31, 2025 | $1.54 | $1.5720 | $1.5030 | $1.5470 | 0.45% |
| Oct 30, 2025 | $1.6370 | $1.6560 | $1.4950 | $1.5390 | 5.99% |
| Oct 29, 2025 | $1.6580 | $1.7070 | $1.6280 | $1.6370 | 1.27% |
| Oct 28, 2025 | $1.6920 | $1.7490 | $1.6290 | $1.6590 | 1.95% |
| Oct 27, 2025 | $1.76 | $1.8050 | $1.6820 | $1.6920 | 3.86% |
| Oct 26, 2025 | $1.7220 | $1.7840 | $1.6940 | $1.76 | 2.21% |
| Oct 25, 2025 | $1.69 | $1.7370 | $1.6640 | $1.7220 | 1.89% |
| Oct 24, 2025 | $1.7120 | $1.7480 | $1.6670 | $1.6910 | 1.23% |
| Oct 23, 2025 | $1.6560 | $1.7470 | $1.6460 | $1.7110 | 3.32% |
| Oct 22, 2025 | $1.6610 | $1.7440 | $1.6040 | $1.6560 | 0.30% |
| Oct 21, 2025 | $1.7290 | $1.8250 | $1.6590 | $1.6610 | 3.93% |
| Oct 20, 2025 | $1.7020 | $1.7890 | $1.64 | $1.73 | 1.65% |
| Oct 19, 2025 | $1.7060 | $1.7670 | $1.6670 | $1.7030 | 0.18% |
| Oct 18, 2025 | $1.7020 | $1.7480 | $1.68 | $1.7060 | 0.24% |
| Oct 17, 2025 | $1.72 | $1.7720 | $1.5890 | $1.7020 | 1.05% |
| Oct 16, 2025 | $1.8460 | $1.8640 | $1.6930 | $1.72 | 6.83% |
| Oct 15, 2025 | $1.92 | $1.9740 | $1.80 | $1.8470 | 3.80% |
| Oct 14, 2025 | $2.0380 | $2.0430 | $1.8230 | $1.9190 | 5.84% |
| Oct 13, 2025 | $1.9550 | $2.0570 | $1.9030 | $2.0360 | 4.14% |
| Oct 12, 2025 | $1.7290 | $2.0120 | $1.6940 | $1.9560 | 13.13% |
| Oct 11, 2025 | $1.80 | $1.9470 | $1.69 | $1.7290 | 3.94% |
| Oct 10, 2025 | $2.2760 | $2.32 | $0.3110 | $1.7990 | 20.96% |
| Oct 9, 2025 | $2.43 | $2.44 | $2.2480 | $2.2750 | 6.38% |
| Oct 8, 2025 | $2.42 | $2.5070 | $2.3350 | $2.4310 | 0.45% |
| Oct 7, 2025 | $2.4220 | $2.59 | $2.3540 | $2.4190 | 0.12% |
| Oct 6, 2025 | $2.2760 | $2.4920 | $2.2320 | $2.4220 | 6.41% |
| Oct 5, 2025 | $2.3120 | $2.3580 | $2.2460 | $2.2750 | 1.60% |
| Oct 4, 2025 | $2.4180 | $2.42 | $2.2690 | $2.3120 | 4.38% |
| Oct 3, 2025 | $2.2860 | $2.5110 | $2.2320 | $2.4170 | 5.73% |
| Oct 2, 2025 | $2.1740 | $2.4050 | $2.17 | $2.2860 | 5.15% |
| Oct 1, 2025 | $2.00 | $2.2440 | $1.9530 | $2.1750 | 8.75% |
| Sep 30, 2025 | $2.2570 | $2.2680 | $1.9740 | $2.0010 | 11.34% |
| Sep 29, 2025 | $2.2920 | $2.3410 | $2.2260 | $2.2570 | 1.53% |
| Sep 28, 2025 | $2.2890 | $2.4340 | $2.2560 | $2.2920 | 0.13% |
| Sep 27, 2025 | $2.36 | $2.4240 | $2.28 | $2.2870 | 3.09% |
| Sep 26, 2025 | $2.1510 | $2.4350 | $2.0990 | $2.36 | 9.72% |
| Sep 25, 2025 | $2.16 | $2.1720 | $1.9710 | $2.1520 | 0.37% |
| Sep 24, 2025 | $2.07 | $2.2430 | $2.0550 | $2.1580 | 4.25% |
| Sep 23, 2025 | $1.9190 | $2.0940 | $1.8490 | $2.0690 | 7.82% |
| Sep 22, 2025 | $1.99 | $2.00 | $1.78 | $1.9180 | 3.62% |
| Sep 21, 2025 | $2.0360 | $2.0450 | $1.9860 | $1.99 | 2.26% |
| Sep 20, 2025 | $1.9740 | $2.0580 | $1.9380 | $2.0350 | 3.09% |
| Sep 19, 2025 | $2.0740 | $2.0990 | $1.9570 | $1.9750 | 4.77% |
| Sep 18, 2025 | $1.9990 | $2.11 | $1.9770 | $2.0740 | 3.75% |
| Sep 17, 2025 | $1.9290 | $2.0230 | $1.8840 | $1.9980 | 3.58% |
| Sep 16, 2025 | $1.8860 | $1.9420 | $1.8460 | $1.9280 | 2.23% |
| Sep 15, 2025 | $1.9860 | $2.0190 | $1.8560 | $1.8860 | 5.04% |
| Sep 14, 2025 | $2.08 | $2.09 | $1.95 | $1.9870 | 4.47% |
| Sep 13, 2025 | $2.0280 | $2.0950 | $2.01 | $2.08 | 2.56% |
| Sep 12, 2025 | $2.0320 | $2.0530 | $1.9680 | $2.0290 | 0.15% |
| Sep 11, 2025 | $2.0150 | $2.0430 | $1.9830 | $2.0310 | 0.79% |
| Sep 10, 2025 | $1.9810 | $2.0480 | $1.9650 | $2.0160 | 1.77% |
| Sep 9, 2025 | $1.9740 | $2.0460 | $1.9440 | $1.9820 | 0.41% |
| Sep 8, 2025 | $1.8830 | $1.9950 | $1.8710 | $1.9720 | 4.73% |
| Sep 7, 2025 | $1.8340 | $1.8970 | $1.8310 | $1.8830 | 2.67% |
| Sep 6, 2025 | $1.8340 | $1.8520 | $1.7980 | $1.8350 | 0.05% |
| Sep 5, 2025 | $1.8040 | $1.8790 | $1.8030 | $1.8340 | 1.66% |
| Sep 4, 2025 | $1.8920 | $1.9030 | $1.7950 | $1.8040 | 4.65% |
| Sep 3, 2025 | $1.8730 | $1.9090 | $1.8470 | $1.8920 | 1.01% |
| Sep 2, 2025 | $1.8160 | $1.8840 | $1.81 | $1.8720 | 3.08% |
| Sep 1, 2025 | $1.8760 | $1.9110 | $1.7710 | $1.8160 | 3.20% |
| Aug 31, 2025 | $1.9440 | $1.9750 | $1.8750 | $1.8770 | 3.45% |
| Aug 30, 2025 | $1.9450 | $1.9660 | $1.8780 | $1.9450 | 0.00% |
| Aug 29, 2025 | $2.0160 | $2.2890 | $1.9030 | $1.9450 | 3.52% |
| Aug 28, 2025 | $1.93 | $2.0230 | $1.9110 | $2.0160 | 4.46% |
| Aug 27, 2025 | $1.96 | $1.9890 | $1.9240 | $1.9310 | 1.48% |
| Aug 26, 2025 | $1.8840 | $1.9820 | $1.8690 | $1.9590 | 3.98% |
| Aug 25, 2025 | $2.1020 | $2.11 | $1.8510 | $1.8840 | 10.37% |
| Aug 24, 2025 | $2.0980 | $2.2020 | $2.0150 | $2.1010 | 0.14% |
| Aug 23, 2025 | $2.0910 | $2.1090 | $2.0110 | $2.0980 | 0.33% |
| Aug 22, 2025 | $1.9230 | $2.0920 | $1.8470 | $2.09 | 8.68% |
| Aug 21, 2025 | $2.0120 | $2.0170 | $1.91 | $1.9220 | 4.47% |
| Aug 20, 2025 | $1.9160 | $2.0810 | $1.91 | $2.0130 | 5.06% |
| Aug 19, 2025 | $2.0290 | $2.0690 | $1.9160 | $1.9170 | 5.52% |
| Aug 18, 2025 | $2.1340 | $2.1460 | $2.0060 | $2.0290 | 4.92% |
| Aug 17, 2025 | $2.0980 | $2.2060 | $2.0920 | $2.1340 | 1.72% |
| Aug 16, 2025 | $2.1120 | $2.1280 | $2.0740 | $2.0980 | 0.66% |
| Aug 15, 2025 | $2.1080 | $2.1790 | $2.0290 | $2.1120 | 0.19% |
| Aug 14, 2025 | $2.3610 | $2.3640 | $2.0610 | $2.1070 | 10.76% |
| Aug 13, 2025 | $2.2720 | $2.3870 | $2.2210 | $2.36 | 3.87% |
| Aug 12, 2025 | $2.31 | $2.3550 | $2.1940 | $2.2750 | 1.52% |
| Aug 11, 2025 | $2.2240 | $2.5990 | $2.1660 | $2.3110 | 3.91% |
| Aug 10, 2025 | $1.9530 | $2.4170 | $1.8860 | $2.2250 | 13.93% |
| Aug 9, 2025 | $1.8640 | $1.9850 | $1.86 | $1.9520 | 4.72% |
| Aug 8, 2025 | $1.8450 | $1.8890 | $1.8080 | $1.8630 | 0.98% |
| Aug 7, 2025 | $1.80 | $1.8590 | $1.7760 | $1.8450 | 2.50% |
| Aug 6, 2025 | $1.7580 | $1.8340 | $1.6950 | $1.80 | 2.39% |
| Aug 5, 2025 | $1.8160 | $1.8160 | $1.7110 | $1.7580 | 3.19% |
| Aug 4, 2025 | $1.7410 | $1.8310 | $1.7190 | $1.8150 | 4.25% |
| Aug 3, 2025 | $1.6830 | $1.7560 | $1.6560 | $1.7410 | 3.45% |
| Aug 2, 2025 | $1.7070 | $1.7470 | $1.6380 | $1.6820 | 1.46% |
| Aug 1, 2025 | $1.7260 | $1.7480 | $1.6460 | $1.7080 | 1.04% |
| Jul 31, 2025 | $1.8170 | $1.8850 | $1.7110 | $1.7260 | 5.01% |
| Jul 30, 2025 | $1.8420 | $1.8590 | $1.7210 | $1.8180 | 1.30% |
| Jul 29, 2025 | $1.8610 | $1.9290 | $1.7940 | $1.8420 | 1.02% |
| Jul 28, 2025 | $2.0190 | $2.0610 | $1.8060 | $1.8610 | 7.83% |
| Jul 27, 2025 | $1.9650 | $2.0340 | $1.9550 | $2.0180 | 2.70% |
| Jul 26, 2025 | $1.9630 | $2.0020 | $1.9390 | $1.9640 | 0.05% |
| Jul 25, 2025 | $1.9120 | $1.9780 | $1.86 | $1.9630 | 2.67% |
| Jul 24, 2025 | $2.0040 | $2.0340 | $1.8040 | $1.9120 | 4.59% |
| Jul 23, 2025 | $2.27 | $2.2720 | $1.9520 | $2.0030 | 11.76% |
| Jul 22, 2025 | $2.3590 | $2.3840 | $2.1760 | $2.2690 | 3.82% |
| Jul 21, 2025 | $2.2770 | $2.46 | $2.2260 | $2.3590 | 3.60% |
| Jul 20, 2025 | $2.2450 | $2.3610 | $2.1450 | $2.2760 | 1.38% |
| Jul 19, 2025 | $2.25 | $2.3380 | $2.1780 | $2.2440 | 0.27% |
| Jul 18, 2025 | $2.2490 | $2.4120 | $2.1950 | $2.2490 | 0.00% |
| Jul 17, 2025 | $2.2280 | $2.3230 | $2.1230 | $2.2490 | 0.94% |
| Jul 16, 2025 | $2.2090 | $2.31 | $2.18 | $2.2280 | 0.86% |
| Jul 15, 2025 | $2.17 | $2.2230 | $2.0530 | $2.2090 | 1.80% |
| Jul 14, 2025 | $2.1460 | $2.2720 | $2.1230 | $2.1720 | 1.21% |
| Jul 13, 2025 | $2.08 | $2.2580 | $2.08 | $2.1460 | 3.17% |
| Jul 12, 2025 | $2.1420 | $2.1610 | $1.9840 | $2.0790 | 2.94% |
| Jul 11, 2025 | $2.0710 | $2.2650 | $2.0240 | $2.1430 | 3.48% |
| Jul 10, 2025 | $1.9060 | $2.0720 | $1.8780 | $2.0710 | 8.66% |
| Jul 9, 2025 | $1.8240 | $1.9230 | $1.7920 | $1.9050 | 4.44% |
| Jul 8, 2025 | $1.79 | $1.8320 | $1.7410 | $1.8240 | 1.90% |
| Jul 7, 2025 | $1.8210 | $1.8320 | $1.7690 | $1.7890 | 1.76% |
| Jul 6, 2025 | $1.78 | $1.8540 | $1.7610 | $1.8210 | 2.30% |
| Jul 5, 2025 | $1.7770 | $1.8130 | $1.7390 | $1.7790 | 0.11% |
| Jul 4, 2025 | $1.9160 | $1.9430 | $1.7490 | $1.7760 | 7.31% |
| Jul 3, 2025 | $1.93 | $1.9760 | $1.88 | $1.9160 | 0.73% |
| Jul 2, 2025 | $1.8450 | $1.9740 | $1.7980 | $1.9290 | 4.55% |
| Jul 1, 2025 | $1.9080 | $1.9220 | $1.8260 | $1.8450 | 3.30% |
| Jun 30, 2025 | $1.9980 | $2.0050 | $1.90 | $1.9070 | 4.55% |
| Jun 29, 2025 | $1.8250 | $2.0610 | $1.7870 | $1.9980 | 9.48% |
| Jun 28, 2025 | $1.7510 | $1.8530 | $1.7270 | $1.8250 | 4.23% |
| Jun 27, 2025 | $1.6770 | $1.8050 | $1.6460 | $1.7510 | 4.41% |
| Jun 26, 2025 | $1.7860 | $1.8310 | $1.67 | $1.6770 | 6.10% |
| Jun 25, 2025 | $1.8590 | $1.8640 | $1.7730 | $1.7860 | 3.93% |
| Jun 24, 2025 | $1.7940 | $1.89 | $1.7920 | $1.8590 | 3.62% |
| Jun 23, 2025 | $1.6160 | $1.7990 | $1.5550 | $1.7940 | 11.01% |
| Jun 22, 2025 | $1.6330 | $1.6570 | $1.4940 | $1.6150 | 1.10% |
| Jun 21, 2025 | $1.7270 | $1.7460 | $1.5790 | $1.6320 | 5.50% |
| Jun 20, 2025 | $1.82 | $1.8440 | $1.6640 | $1.7260 | 5.16% |
| Jun 19, 2025 | $1.8980 | $1.92 | $1.7640 | $1.8190 | 4.16% |
| Jun 18, 2025 | $1.8170 | $1.9370 | $1.77 | $1.8980 | 4.46% |
| Jun 17, 2025 | $1.9130 | $1.9550 | $1.7860 | $1.8160 | 5.07% |
| Jun 16, 2025 | $1.9530 | $2.0370 | $1.9030 | $1.9110 | 2.15% |
| Jun 15, 2025 | $1.9450 | $1.9670 | $1.9030 | $1.9520 | 0.36% |
| Jun 14, 2025 | $2.0020 | $2.0810 | $1.8950 | $1.9440 | 2.90% |
| Jun 13, 2025 | $2.0470 | $2.0510 | $1.8430 | $2.0020 | 2.20% |
| Jun 12, 2025 | $2.2370 | $2.2410 | $2.0460 | $2.0480 | 8.45% |
| Jun 11, 2025 | $2.3260 | $2.4050 | $2.2130 | $2.2370 | 3.83% |
| Jun 10, 2025 | $2.19 | $2.3360 | $2.1570 | $2.3260 | 6.21% |
| Jun 9, 2025 | $2.11 | $2.1970 | $2.0170 | $2.19 | 3.79% |
| Jun 8, 2025 | $2.14 | $2.2520 | $2.0770 | $2.11 | 1.40% |
| Jun 7, 2025 | $2.0930 | $2.1920 | $2.0830 | $2.14 | 2.25% |
| Jun 6, 2025 | $2.0930 | $2.2310 | $2.0760 | $2.0920 | 0.05% |
| Jun 5, 2025 | $2.2270 | $2.2690 | $2.0530 | $2.0920 | 6.06% |
| Jun 4, 2025 | $2.3170 | $2.36 | $2.1830 | $2.2270 | 3.88% |
| Jun 3, 2025 | $2.3590 | $2.4250 | $2.3010 | $2.3180 | 1.74% |
| Jun 2, 2025 | $2.3290 | $2.3660 | $2.2240 | $2.3580 | 1.25% |
| Jun 1, 2025 | $2.2680 | $2.3360 | $2.2060 | $2.3310 | 2.78% |
| May 31, 2025 | $2.2370 | $2.3010 | $2.14 | $2.2680 | 1.39% |
| May 30, 2025 | $2.5940 | $2.6150 | $2.21 | $2.2380 | 13.72% |
| May 29, 2025 | $2.7060 | $2.7920 | $2.5820 | $2.5940 | 4.14% |
| May 28, 2025 | $2.7180 | $2.7710 | $2.6090 | $2.7060 | 0.44% |
| May 27, 2025 | $2.7030 | $2.8080 | $2.6190 | $2.7170 | 0.52% |
| May 26, 2025 | $2.7110 | $2.7950 | $2.6620 | $2.7030 | 0.30% |
| May 25, 2025 | $2.67 | $2.7170 | $2.5420 | $2.7110 | 1.54% |
| May 24, 2025 | $2.6460 | $2.7590 | $2.6310 | $2.6690 | 0.87% |
| May 23, 2025 | $2.95 | $3.0260 | $2.6310 | $2.6460 | 10.31% |
| May 22, 2025 | $2.7230 | $2.9850 | $2.7210 | $2.9490 | 8.30% |
| May 21, 2025 | $2.6980 | $2.81 | $2.6290 | $2.7210 | 0.85% |
| May 20, 2025 | $2.7240 | $2.8540 | $2.5820 | $2.6980 | 0.95% |
| May 19, 2025 | $2.7320 | $2.7510 | $2.4980 | $2.7230 | 0.33% |
| May 18, 2025 | $2.5740 | $2.81 | $2.55 | $2.73 | 6.06% |
| May 17, 2025 | $2.7210 | $2.7390 | $2.5120 | $2.5740 | 5.40% |
| May 16, 2025 | $2.8480 | $2.9620 | $2.7020 | $2.7210 | 4.46% |
| May 15, 2025 | $3.1270 | $3.2950 | $2.7770 | $2.8480 | 8.92% |
| May 14, 2025 | $3.23 | $3.3390 | $3.1020 | $3.1260 | 3.22% |
| May 13, 2025 | $3.0280 | $3.3320 | $2.8120 | $3.23 | 6.67% |
| May 12, 2025 | $3.0030 | $3.1250 | $2.7810 | $3.0290 | 0.87% |
| May 11, 2025 | $3.1110 | $3.1670 | $2.8820 | $3.0020 | 3.50% |
| May 10, 2025 | $2.9810 | $3.2210 | $2.9030 | $3.1110 | 4.36% |
| May 9, 2025 | $2.7190 | $2.9970 | $2.6940 | $2.9810 | 9.64% |
| May 8, 2025 | $2.4540 | $2.7410 | $2.4540 | $2.72 | 10.84% |
| May 7, 2025 | $2.4440 | $2.4820 | $2.3670 | $2.4530 | 0.37% |
| May 6, 2025 | $2.4940 | $2.5280 | $2.3290 | $2.4420 | 2.09% |
| May 5, 2025 | $2.4460 | $2.5530 | $2.4240 | $2.4930 | 1.92% |
| May 4, 2025 | $2.5020 | $2.5190 | $2.4190 | $2.4470 | 2.20% |
| May 3, 2025 | $2.72 | $2.7240 | $2.4880 | $2.5020 | 8.01% |
| May 2, 2025 | $2.7740 | $2.83 | $2.68 | $2.72 | 1.95% |
| May 1, 2025 | $2.7820 | $2.8970 | $2.75 | $2.7750 | 0.25% |
| Apr 30, 2025 | $2.9140 | $2.9390 | $2.6590 | $2.7820 | 4.53% |
| Apr 29, 2025 | $2.9960 | $3.0130 | $2.8620 | $2.9150 | 2.70% |
| Apr 28, 2025 | $2.8570 | $3.1040 | $2.7660 | $2.9950 | 4.83% |
| Apr 27, 2025 | $2.9810 | $3.0030 | $2.7790 | $2.8570 | 4.16% |
| Apr 26, 2025 | $2.8710 | $3.1550 | $2.8710 | $2.9810 | 3.83% |
| Apr 25, 2025 | $2.80 | $2.9320 | $2.7210 | $2.8710 | 2.54% |
| Apr 24, 2025 | $2.77 | $2.8180 | $2.6130 | $2.7990 | 1.05% |
| Apr 23, 2025 | $2.6990 | $2.7880 | $2.6310 | $2.77 | 2.63% |
| Apr 22, 2025 | $2.4940 | $2.98 | $2.3730 | $2.6990 | 8.22% |
| Apr 21, 2025 | $2.5680 | $2.64 | $2.4750 | $2.4940 | 2.88% |
| Apr 20, 2025 | $2.4980 | $2.6080 | $2.4380 | $2.5670 | 2.76% |
| Apr 19, 2025 | $2.4090 | $2.5210 | $2.3950 | $2.4980 | 3.69% |
| Apr 18, 2025 | $2.4330 | $2.4540 | $2.3860 | $2.4090 | 0.99% |
| Apr 17, 2025 | $2.3680 | $2.5620 | $2.2680 | $2.4330 | 2.74% |
| Apr 16, 2025 | $2.4330 | $2.5110 | $2.3080 | $2.3680 | 2.67% |
| Apr 15, 2025 | $2.4890 | $2.6620 | $2.4230 | $2.4330 | 2.25% |
| Apr 14, 2025 | $2.4130 | $2.5940 | $2.3980 | $2.4880 | 3.11% |
| Apr 13, 2025 | $2.6560 | $2.6590 | $2.3690 | $2.4130 | 9.15% |
| Apr 12, 2025 | $2.5490 | $2.7170 | $2.5040 | $2.6560 | 4.20% |
| Apr 11, 2025 | $2.41 | $2.6170 | $2.4010 | $2.5490 | 5.77% |
| Apr 10, 2025 | $2.6210 | $2.6280 | $2.3560 | $2.4110 | 8.01% |
| Apr 9, 2025 | $2.2680 | $2.6350 | $2.1660 | $2.6210 | 15.56% |
| Apr 8, 2025 | $2.5690 | $2.6280 | $2.25 | $2.2680 | 11.72% |
| Apr 7, 2025 | $2.5210 | $2.7750 | $2.3170 | $2.5670 | 1.82% |
| Apr 6, 2025 | $3.0150 | $3.1710 | $2.5110 | $2.5210 | 16.38% |
| Apr 5, 2025 | $3.0420 | $3.1020 | $2.9550 | $3.0140 | 0.92% |
| Apr 4, 2025 | $2.8250 | $3.1060 | $2.7960 | $3.0410 | 7.65% |
| Apr 3, 2025 | $2.7180 | $2.8720 | $2.4340 | $2.8240 | 3.90% |
| Apr 2, 2025 | $2.8240 | $3.0460 | $2.6590 | $2.7180 | 3.75% |
| Apr 1, 2025 | $2.8090 | $2.8710 | $2.7170 | $2.8240 | 0.53% |
| Mar 31, 2025 | $2.8390 | $3.0280 | $2.6190 | $2.81 | 1.02% |
| Mar 30, 2025 | $2.5480 | $2.9420 | $2.5190 | $2.8390 | 11.42% |
| Mar 29, 2025 | $2.8440 | $2.9040 | $2.5280 | $2.5490 | 10.37% |
| Mar 28, 2025 | $3.1280 | $3.2320 | $2.8290 | $2.8470 | 8.98% |
| Mar 27, 2025 | $2.9840 | $3.41 | $2.9420 | $3.1310 | 4.93% |
| Mar 26, 2025 | $3.0340 | $3.2380 | $2.8890 | $2.9830 | 1.68% |
| Mar 25, 2025 | $2.8420 | $3.0760 | $2.7430 | $3.0330 | 6.72% |
| Mar 24, 2025 | $2.8640 | $2.9920 | $2.7620 | $2.8420 | 0.77% |
| Mar 23, 2025 | $3.3210 | $3.3210 | $2.8550 | $2.8640 | 13.76% |
| Mar 22, 2025 | $3.20 | $3.6740 | $3.0640 | $3.3210 | 3.78% |
| Mar 21, 2025 | $2.6380 | $3.3550 | $2.6090 | $3.1930 | 21.04% |
| Mar 20, 2025 | $2.52 | $2.7390 | $2.4040 | $2.6380 | 4.68% |
| Mar 19, 2025 | $2.41 | $2.6220 | $2.2710 | $2.52 | 4.56% |
| Mar 18, 2025 | $2.4270 | $2.4290 | $2.25 | $2.4110 | 0.66% |
| Mar 17, 2025 | $2.2710 | $2.5240 | $2.2710 | $2.4280 | 6.91% |
| Mar 16, 2025 | $2.2690 | $2.5850 | $2.2180 | $2.2710 | 0.09% |
| Mar 15, 2025 | $1.7720 | $2.3560 | $1.7660 | $2.2670 | 27.93% |
| Mar 14, 2025 | $1.7230 | $1.8020 | $1.7020 | $1.7720 | 2.84% |
| Mar 13, 2025 | $1.8070 | $1.8460 | $1.65 | $1.7230 | 4.65% |
| Mar 12, 2025 | $1.6740 | $1.8790 | $1.6230 | $1.8080 | 8.00% |
| Mar 11, 2025 | $1.6040 | $1.75 | $1.4840 | $1.6730 | 4.30% |
| Mar 10, 2025 | $1.7620 | $1.8730 | $1.5620 | $1.6040 | 8.97% |
| Mar 9, 2025 | $2.10 | $2.10 | $1.6990 | $1.7610 | 16.14% |
| Mar 8, 2025 | $2.0870 | $2.1210 | $2.0410 | $2.0990 | 0.57% |
| Mar 7, 2025 | $2.1630 | $2.2010 | $2.0350 | $2.0860 | 3.56% |
| Mar 6, 2025 | $2.2530 | $2.3280 | $2.1420 | $2.1640 | 3.95% |
| Mar 5, 2025 | $2.2040 | $2.3150 | $2.1610 | $2.2530 | 2.22% |
| Mar 4, 2025 | $2.3410 | $2.3590 | $2.0430 | $2.2040 | 5.85% |
| Mar 3, 2025 | $2.79 | $2.8050 | $2.2830 | $2.3420 | 16.06% |
| Mar 2, 2025 | $2.5650 | $2.85 | $2.4870 | $2.7890 | 8.73% |
| Mar 1, 2025 | $2.6680 | $2.6820 | $2.4840 | $2.5660 | 3.82% |
| Feb 28, 2025 | $2.6410 | $2.7040 | $2.3820 | $2.6670 | 0.98% |
| Feb 27, 2025 | $2.5940 | $2.7350 | $2.5340 | $2.6410 | 1.81% |
| Feb 26, 2025 | $2.5840 | $2.6510 | $2.4640 | $2.5930 | 0.35% |
| Feb 25, 2025 | $2.4850 | $2.63 | $2.2790 | $2.5830 | 3.94% |
| Feb 24, 2025 | $2.9410 | $2.9970 | $2.4440 | $2.4860 | 15.47% |
| Feb 23, 2025 | $2.9360 | $3.0180 | $2.8950 | $2.94 | 0.14% |
| Feb 22, 2025 | $2.8860 | $2.9980 | $2.8330 | $2.9360 | 1.73% |
| Feb 21, 2025 | $3.0540 | $3.1890 | $2.8250 | $2.8870 | 5.47% |
| Feb 20, 2025 | $2.9330 | $3.0750 | $2.91 | $3.0530 | 4.09% |
| Feb 19, 2025 | $2.8850 | $2.9760 | $2.8380 | $2.9330 | 1.66% |
| Feb 18, 2025 | $2.9580 | $2.9770 | $2.7340 | $2.8840 | 2.50% |
| Feb 17, 2025 | $2.8940 | $3.0910 | $2.8340 | $2.9580 | 2.21% |
| Feb 16, 2025 | $2.9930 | $3.0420 | $2.8660 | $2.8950 | 3.27% |
| Feb 15, 2025 | $3.1290 | $3.2430 | $2.9460 | $2.9930 | 4.35% |
| Feb 14, 2025 | $2.9480 | $3.2410 | $2.9270 | $3.1280 | 6.11% |
| Feb 13, 2025 | $3.0540 | $3.11 | $2.8780 | $2.9470 | 3.50% |
| Feb 12, 2025 | $2.8920 | $3.14 | $2.7150 | $3.0550 | 5.64% |
| Feb 11, 2025 | $2.90 | $3.0650 | $2.8150 | $2.8930 | 0.24% |
| Feb 10, 2025 | $2.7330 | $2.9520 | $2.6570 | $2.9010 | 6.15% |
| Feb 9, 2025 | $2.73 | $2.8630 | $2.5770 | $2.7320 | 0.07% |
| Feb 8, 2025 | $2.6680 | $2.7960 | $2.6210 | $2.73 | 2.32% |
| Feb 7, 2025 | $2.5860 | $2.8840 | $2.5580 | $2.6680 | 3.17% |
| Feb 6, 2025 | $2.7210 | $2.8110 | $2.5520 | $2.5860 | 4.96% |
| Feb 5, 2025 | $2.8040 | $2.8840 | $2.6580 | $2.7220 | 2.92% |
| Feb 4, 2025 | $2.9880 | $3.0170 | $2.6460 | $2.8030 | 6.19% |
| Feb 3, 2025 | $2.9380 | $3.0330 | $2.1270 | $2.9890 | 1.74% |
| Feb 2, 2025 | $3.3110 | $3.42 | $2.7610 | $2.9380 | 11.27% |
| Feb 1, 2025 | $3.7650 | $3.8160 | $3.2890 | $3.3110 | 12.06% |
| Jan 31, 2025 | $3.6430 | $3.9960 | $3.5780 | $3.7650 | 3.35% |
| Jan 30, 2025 | $3.4950 | $3.7350 | $3.4560 | $3.6430 | 4.23% |
| Jan 29, 2025 | $3.4060 | $3.6910 | $3.3910 | $3.4950 | 2.61% |
| Jan 28, 2025 | $3.8160 | $3.8560 | $3.3640 | $3.4060 | 10.74% |
| Jan 27, 2025 | $3.7390 | $3.8990 | $3.42 | $3.8140 | 2.01% |
| Jan 26, 2025 | $3.9010 | $3.9890 | $3.7330 | $3.74 | 4.13% |
| Jan 25, 2025 | $3.8050 | $3.9740 | $3.7250 | $3.8980 | 2.44% |
| Jan 24, 2025 | $4.0370 | $4.1660 | $3.7830 | $3.8050 | 5.75% |
| Jan 23, 2025 | $4.0050 | $4.1550 | $3.8460 | $4.0360 | 0.77% |
| Jan 22, 2025 | $4.2490 | $4.2920 | $3.9720 | $4.0050 | 5.74% |
| Jan 21, 2025 | $4.1070 | $4.3450 | $3.9230 | $4.2570 | 3.65% |
| Jan 20, 2025 | $4.1710 | $4.6240 | $3.9830 | $4.1070 | 1.53% |
| Jan 19, 2025 | $4.5980 | $4.79 | $4.0760 | $4.1710 | 9.29% |
| Jan 18, 2025 | $5.05 | $5.1820 | $4.4920 | $4.5980 | 8.95% |
| Jan 17, 2025 | $4.62 | $5.1180 | $4.6110 | $5.0490 | 9.29% |
| Jan 16, 2025 | $4.7620 | $4.7960 | $4.4510 | $4.6190 | 3.00% |
| Jan 15, 2025 | $4.4330 | $4.7660 | $4.2320 | $4.7630 | 7.44% |
| Jan 14, 2025 | $4.2950 | $4.4970 | $4.2480 | $4.4310 | 3.17% |
| Jan 13, 2025 | $4.5810 | $4.7180 | $3.8870 | $4.2950 | 6.24% |
| Jan 12, 2025 | $4.6930 | $4.72 | $4.4890 | $4.58 | 2.41% |
| Jan 11, 2025 | $4.6760 | $4.7930 | $4.5690 | $4.6880 | 0.26% |
| Jan 10, 2025 | $4.5880 | $4.8460 | $4.5230 | $4.6760 | 1.92% |
| Jan 9, 2025 | $4.88 | $4.9510 | $4.5070 | $4.5890 | 5.96% |
| Jan 8, 2025 | $5.2160 | $5.3120 | $4.5820 | $4.8870 | 6.31% |
| Jan 7, 2025 | $5.8950 | $5.9420 | $5.1640 | $5.2160 | 11.52% |
| Jan 6, 2025 | $5.7840 | $6.0840 | $5.6630 | $5.8940 | 1.90% |
| Jan 5, 2025 | $5.76 | $5.8490 | $5.5540 | $5.7840 | 0.42% |
| Jan 4, 2025 | $5.7850 | $5.8970 | $5.6020 | $5.7590 | 0.45% |
| Jan 3, 2025 | $5.4150 | $5.8260 | $5.3060 | $5.7850 | 6.83% |
| Jan 2, 2025 | $5.2440 | $5.4980 | $5.2270 | $5.4130 | 3.22% |
| Jan 1, 2025 | $4.9990 | $5.3090 | $4.9230 | $5.2430 | 4.88% |
LayerZero ऐतिहासिक डेटा के बारे में
This page lists daily LayerZero (ZRO) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: LayerZero live price · ZRO to USD converter