LayerZero (ZRO) Dane historyczne
Daily LayerZero price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days ZRO moved from $1.7020 to $1.9150 (+12.51%), with a high of $2.59 and a low of $0.7060.
| Data | Otwarcie | Maks. | Min. | Zamknięcie | Zmiana |
|---|---|---|---|---|---|
| Oct 17, 2026 | $2.0510 | $2.0520 | $1.9140 | $1.9150 | 6.63% |
| Oct 16, 2026 | $2.0870 | $2.2820 | $1.9760 | $2.0510 | 1.72% |
| Oct 15, 2026 | $1.8920 | $2.1480 | $1.80 | $2.0860 | 10.25% |
| Oct 14, 2026 | $2.0120 | $2.0970 | $1.8830 | $1.8920 | 5.96% |
| Oct 13, 2026 | $2.0720 | $2.1610 | $1.9740 | $2.0110 | 2.94% |
| Oct 12, 2026 | $2.1150 | $2.4830 | $2.05 | $2.0710 | 2.08% |
| Oct 11, 2026 | $1.9930 | $2.1370 | $1.9630 | $2.1150 | 6.12% |
| Oct 10, 2026 | $1.9570 | $2.0490 | $1.9450 | $1.9920 | 1.79% |
| Oct 9, 2026 | $1.9640 | $2.1980 | $1.8860 | $1.9590 | 0.25% |
| Oct 8, 2026 | $2.1950 | $2.2730 | $1.92 | $1.9650 | 10.48% |
| Oct 7, 2026 | $2.2520 | $2.2840 | $2.0850 | $2.1960 | 2.49% |
| Oct 6, 2026 | $2.1670 | $2.2990 | $2.0430 | $2.2530 | 3.97% |
| Oct 5, 2026 | $1.9740 | $2.1770 | $1.8960 | $2.1680 | 9.83% |
| Oct 4, 2026 | $1.9930 | $2.07 | $1.9580 | $1.9740 | 0.95% |
| Oct 3, 2026 | $1.7460 | $2.1460 | $1.7260 | $1.9930 | 14.15% |
| Oct 2, 2026 | $1.8030 | $2.0030 | $1.7250 | $1.7460 | 3.16% |
| Oct 1, 2026 | $1.7420 | $1.8820 | $1.6230 | $1.8040 | 3.56% |
| Sep 30, 2026 | $1.6680 | $1.8850 | $1.6550 | $1.7410 | 4.38% |
| Sep 29, 2026 | $1.5610 | $1.7370 | $1.4810 | $1.6680 | 6.85% |
| Sep 28, 2026 | $1.6430 | $1.6740 | $1.4230 | $1.5610 | 4.99% |
| Sep 27, 2026 | $1.5960 | $1.7270 | $1.5640 | $1.6430 | 2.94% |
| Sep 26, 2026 | $1.6230 | $1.7030 | $1.5450 | $1.5970 | 1.60% |
| Sep 25, 2026 | $1.4390 | $1.6580 | $1.4230 | $1.6220 | 12.72% |
| Sep 24, 2026 | $1.50 | $1.6280 | $1.4290 | $1.4390 | 4.07% |
| Sep 23, 2026 | $1.3910 | $1.5660 | $1.3520 | $1.50 | 7.84% |
| Sep 22, 2026 | $1.1790 | $1.4430 | $1.1530 | $1.39 | 17.90% |
| Sep 21, 2026 | $1.1770 | $1.2510 | $1.1420 | $1.18 | 0.25% |
| Sep 20, 2026 | $1.1150 | $1.2220 | $1.0570 | $1.1770 | 5.56% |
| Sep 19, 2026 | $1.12 | $1.1620 | $1.0920 | $1.1160 | 0.36% |
| Sep 18, 2026 | $1.0450 | $1.1640 | $1.04 | $1.1190 | 7.08% |
| Sep 17, 2026 | $0.9930 | $1.0780 | $0.9890 | $1.0440 | 5.14% |
| Sep 16, 2026 | $0.9950 | $0.9990 | $0.9450 | $0.9930 | 0.20% |
| Sep 15, 2026 | $0.9860 | $1.0080 | $0.9180 | $0.9950 | 0.91% |
| Sep 14, 2026 | $1.0140 | $1.0610 | $0.9790 | $0.9850 | 2.86% |
| Sep 13, 2026 | $1.0220 | $1.04 | $0.9980 | $1.0130 | 0.88% |
| Sep 12, 2026 | $0.9840 | $1.0560 | $0.9790 | $1.0220 | 3.86% |
| Sep 11, 2026 | $1.0210 | $1.0730 | $0.9750 | $0.9830 | 3.72% |
| Sep 10, 2026 | $1.0790 | $1.0810 | $1.0170 | $1.0210 | 5.38% |
| Sep 9, 2026 | $1.1330 | $1.17 | $1.0540 | $1.0790 | 4.77% |
| Sep 8, 2026 | $1.1360 | $1.1580 | $1.09 | $1.1310 | 0.44% |
| Sep 7, 2026 | $1.1040 | $1.1870 | $1.0710 | $1.1370 | 2.99% |
| Sep 6, 2026 | $1.0610 | $1.1230 | $1.0480 | $1.1050 | 4.15% |
| Sep 5, 2026 | $1.0370 | $1.0880 | $1.0290 | $1.0610 | 2.31% |
| Sep 4, 2026 | $1.1290 | $1.1610 | $1.0270 | $1.0370 | 8.15% |
| Sep 3, 2026 | $1.0110 | $1.1430 | $1.01 | $1.1290 | 11.67% |
| Sep 2, 2026 | $1.0270 | $1.0430 | $0.9940 | $1.0110 | 1.56% |
| Sep 1, 2026 | $1.0270 | $1.0460 | $0.9790 | $1.0270 | 0.00% |
| Aug 31, 2026 | $1.03 | $1.0920 | $1.0080 | $1.0280 | 0.19% |
| Aug 30, 2026 | $1.1060 | $1.1150 | $1.0140 | $1.0310 | 6.78% |
| Aug 29, 2026 | $1.0930 | $1.1220 | $1.04 | $1.1070 | 1.28% |
| Aug 28, 2026 | $1.1850 | $1.2170 | $1.0780 | $1.0920 | 7.85% |
| Aug 27, 2026 | $1.1710 | $1.27 | $1.1330 | $1.1860 | 1.28% |
| Aug 26, 2026 | $1.1990 | $1.2430 | $1.0970 | $1.1710 | 2.34% |
| Aug 25, 2026 | $1.09 | $1.3440 | $1.0440 | $1.1990 | 10.00% |
| Aug 24, 2026 | $1.18 | $1.1940 | $1.0780 | $1.0890 | 7.71% |
| Aug 23, 2026 | $1.1590 | $1.3040 | $1.1140 | $1.1810 | 1.90% |
| Aug 22, 2026 | $0.9970 | $1.1960 | $0.8760 | $1.1580 | 16.15% |
| Aug 21, 2026 | $0.8760 | $1.0490 | $0.8560 | $0.9970 | 13.81% |
| Aug 20, 2026 | $0.8590 | $0.9180 | $0.8550 | $0.8750 | 1.86% |
| Aug 19, 2026 | $0.7880 | $0.8780 | $0.7870 | $0.8590 | 9.01% |
| Aug 18, 2026 | $0.7740 | $0.7970 | $0.7600 | $0.7880 | 1.81% |
| Aug 17, 2026 | $0.7540 | $0.8040 | $0.7520 | $0.7750 | 2.79% |
| Aug 16, 2026 | $0.7770 | $0.7790 | $0.7520 | $0.7540 | 2.96% |
| Aug 15, 2026 | $0.7960 | $0.8040 | $0.7760 | $0.7780 | 2.26% |
| Aug 14, 2026 | $0.7960 | $0.8010 | $0.7690 | $0.7960 | 0.00% |
| Aug 13, 2026 | $0.8150 | $0.8400 | $0.7910 | $0.7950 | 2.45% |
| Aug 12, 2026 | $0.8560 | $0.8570 | $0.8140 | $0.8150 | 4.79% |
| Aug 11, 2026 | $0.8570 | $0.8880 | $0.8460 | $0.8570 | 0.00% |
| Aug 10, 2026 | $0.8400 | $0.8770 | $0.8390 | $0.8570 | 2.02% |
| Aug 9, 2026 | $0.8340 | $0.8710 | $0.8300 | $0.8400 | 0.72% |
| Aug 8, 2026 | $0.8320 | $0.8450 | $0.8180 | $0.8340 | 0.24% |
| Aug 7, 2026 | $0.8170 | $0.8350 | $0.8070 | $0.8320 | 1.84% |
| Aug 6, 2026 | $0.7730 | $0.8540 | $0.7730 | $0.8170 | 5.69% |
| Aug 5, 2026 | $0.7810 | $0.8030 | $0.7670 | $0.7740 | 0.90% |
| Aug 4, 2026 | $0.7410 | $0.8170 | $0.7310 | $0.7820 | 5.53% |
| Aug 3, 2026 | $0.7160 | $0.7660 | $0.7130 | $0.7420 | 3.63% |
| Aug 2, 2026 | $0.7250 | $0.7450 | $0.7100 | $0.7160 | 1.24% |
| Aug 1, 2026 | $0.7430 | $0.7640 | $0.7150 | $0.7250 | 2.42% |
| Jul 31, 2026 | $0.7660 | $0.7700 | $0.7060 | $0.7430 | 3.00% |
| Jul 30, 2026 | $0.7600 | $0.7870 | $0.7490 | $0.7660 | 0.79% |
| Jul 29, 2026 | $0.8200 | $0.8400 | $0.7510 | $0.7590 | 7.44% |
| Jul 28, 2026 | $0.8920 | $0.8920 | $0.8060 | $0.8190 | 8.18% |
| Jul 27, 2026 | $0.8630 | $0.9650 | $0.8540 | $0.8900 | 3.13% |
| Jul 26, 2026 | $0.8600 | $0.8710 | $0.8390 | $0.8640 | 0.47% |
| Jul 25, 2026 | $0.8550 | $0.8730 | $0.8350 | $0.8600 | 0.58% |
| Jul 24, 2026 | $0.7920 | $0.8560 | $0.7870 | $0.8550 | 7.95% |
| Jul 23, 2026 | $0.8080 | $0.8360 | $0.7870 | $0.7920 | 1.98% |
| Jul 22, 2026 | $0.8140 | $0.8370 | $0.7920 | $0.8090 | 0.61% |
| Jul 21, 2026 | $0.7870 | $0.8490 | $0.7850 | $0.8140 | 3.43% |
| Jul 20, 2026 | $0.7890 | $0.8090 | $0.7560 | $0.7860 | 0.38% |
| Jul 19, 2026 | $0.7930 | $0.8250 | $0.7860 | $0.7890 | 0.50% |
| Jul 18, 2026 | $0.7800 | $0.8230 | $0.7730 | $0.7930 | 1.67% |
| Jul 17, 2026 | $0.8140 | $0.8220 | $0.7690 | $0.7800 | 4.18% |
| Jul 16, 2026 | $0.8230 | $0.8370 | $0.8000 | $0.8130 | 1.22% |
| Jul 15, 2026 | $0.8620 | $0.8850 | $0.8100 | $0.8220 | 4.64% |
| Jul 14, 2026 | $0.8630 | $0.8910 | $0.8400 | $0.8620 | 0.12% |
| Jul 13, 2026 | $0.8670 | $0.8830 | $0.8380 | $0.8630 | 0.46% |
| Jul 12, 2026 | $0.9150 | $0.9190 | $0.8580 | $0.8670 | 5.25% |
| Jul 11, 2026 | $0.9260 | $0.9640 | $0.9050 | $0.9160 | 1.08% |
| Jul 10, 2026 | $0.9070 | $0.9420 | $0.8920 | $0.9260 | 2.09% |
| Jul 9, 2026 | $0.9480 | $0.9540 | $0.8900 | $0.9050 | 4.54% |
| Jul 8, 2026 | $0.9340 | $0.9940 | $0.9200 | $0.9470 | 1.39% |
| Jul 7, 2026 | $1.0170 | $1.0390 | $0.9320 | $0.9340 | 8.16% |
| Jul 6, 2026 | $0.9290 | $1.06 | $0.9170 | $1.0160 | 9.36% |
| Jul 5, 2026 | $0.9100 | $0.9400 | $0.8950 | $0.9290 | 2.09% |
| Jul 4, 2026 | $0.8870 | $0.9460 | $0.8830 | $0.9100 | 2.59% |
| Jul 3, 2026 | $0.8870 | $0.9060 | $0.8610 | $0.8880 | 0.11% |
| Jul 2, 2026 | $0.8150 | $0.9190 | $0.7980 | $0.8870 | 8.83% |
| Jul 1, 2026 | $0.8230 | $0.8570 | $0.8070 | $0.8150 | 0.97% |
| Jun 30, 2026 | $0.8070 | $0.8420 | $0.7930 | $0.8230 | 1.98% |
| Jun 29, 2026 | $0.7750 | $0.8360 | $0.7570 | $0.8070 | 4.13% |
| Jun 28, 2026 | $0.7770 | $0.7810 | $0.7340 | $0.7760 | 0.13% |
| Jun 27, 2026 | $0.7970 | $0.8180 | $0.7650 | $0.7770 | 2.51% |
| Jun 26, 2026 | $0.8170 | $0.8340 | $0.7630 | $0.7970 | 2.45% |
| Jun 25, 2026 | $0.8660 | $0.8860 | $0.8130 | $0.8170 | 5.66% |
| Jun 24, 2026 | $0.9310 | $0.9630 | $0.8310 | $0.8650 | 7.09% |
| Jun 23, 2026 | $0.9540 | $0.9880 | $0.9080 | $0.9310 | 2.41% |
| Jun 22, 2026 | $0.9040 | $1.0090 | $0.9040 | $0.9540 | 5.53% |
| Jun 21, 2026 | $0.9020 | $0.9480 | $0.8930 | $0.9040 | 0.22% |
| Jun 20, 2026 | $0.9800 | $0.9860 | $0.8910 | $0.9020 | 7.96% |
| Jun 19, 2026 | $1.0020 | $1.0040 | $0.9350 | $0.9810 | 2.10% |
| Jun 18, 2026 | $1.0190 | $1.05 | $0.9590 | $1.0030 | 1.57% |
| Jun 17, 2026 | $1.0780 | $1.1190 | $0.9960 | $1.0180 | 5.57% |
| Jun 16, 2026 | $1.1170 | $1.22 | $1.0740 | $1.0770 | 3.58% |
| Jun 15, 2026 | $0.9580 | $1.2240 | $0.9560 | $1.1180 | 16.70% |
| Jun 14, 2026 | $0.9460 | $0.9610 | $0.9150 | $0.9580 | 1.27% |
| Jun 13, 2026 | $0.9110 | $0.9670 | $0.9020 | $0.9460 | 3.84% |
| Jun 12, 2026 | $0.8920 | $0.9570 | $0.8890 | $0.9110 | 2.13% |
| Jun 11, 2026 | $0.8140 | $0.9240 | $0.8120 | $0.8930 | 9.71% |
| Jun 10, 2026 | $0.8480 | $0.8580 | $0.7970 | $0.8130 | 4.13% |
| Jun 9, 2026 | $0.8440 | $0.8720 | $0.8160 | $0.8470 | 0.36% |
| Jun 8, 2026 | $0.9000 | $0.9170 | $0.8330 | $0.8430 | 6.33% |
| Jun 7, 2026 | $0.9070 | $0.9330 | $0.8690 | $0.9010 | 0.66% |
| Jun 6, 2026 | $0.9680 | $0.9920 | $0.8940 | $0.9060 | 6.40% |
| Jun 5, 2026 | $1.0850 | $1.0930 | $0.9100 | $0.9680 | 10.78% |
| Jun 4, 2026 | $1.25 | $1.2670 | $1.0560 | $1.0870 | 13.04% |
| Jun 3, 2026 | $1.1370 | $1.3080 | $1.1160 | $1.25 | 9.94% |
| Jun 2, 2026 | $1.14 | $1.1620 | $1.0660 | $1.1370 | 0.26% |
| Jun 1, 2026 | $1.1490 | $1.1590 | $1.1140 | $1.14 | 0.78% |
| May 31, 2026 | $1.1510 | $1.1620 | $1.1040 | $1.1490 | 0.17% |
| May 30, 2026 | $1.1220 | $1.1760 | $1.1140 | $1.1510 | 2.58% |
| May 29, 2026 | $1.1420 | $1.1670 | $1.0890 | $1.1210 | 1.84% |
| May 28, 2026 | $1.2010 | $1.2050 | $1.1020 | $1.1420 | 4.91% |
| May 27, 2026 | $1.2850 | $1.2950 | $1.1910 | $1.2020 | 6.46% |
| May 26, 2026 | $1.3390 | $1.3650 | $1.2830 | $1.2840 | 4.11% |
| May 25, 2026 | $1.2970 | $1.3620 | $1.2930 | $1.3390 | 3.24% |
| May 24, 2026 | $1.33 | $1.3470 | $1.2650 | $1.2970 | 2.48% |
| May 23, 2026 | $1.2880 | $1.3660 | $1.2380 | $1.3280 | 3.11% |
| May 22, 2026 | $1.3710 | $1.3810 | $1.28 | $1.2870 | 6.13% |
| May 21, 2026 | $1.3610 | $1.3950 | $1.3540 | $1.3690 | 0.59% |
| May 20, 2026 | $1.3260 | $1.38 | $1.3160 | $1.3610 | 2.64% |
| May 19, 2026 | $1.3330 | $1.3680 | $1.3130 | $1.3260 | 0.53% |
| May 18, 2026 | $1.2740 | $1.3540 | $1.2610 | $1.3340 | 4.71% |
| May 17, 2026 | $1.2820 | $1.3080 | $1.2420 | $1.2740 | 0.62% |
| May 16, 2026 | $1.3130 | $1.3360 | $1.26 | $1.2820 | 2.36% |
| May 15, 2026 | $1.4080 | $1.4230 | $1.2820 | $1.3120 | 6.82% |
| May 14, 2026 | $1.4090 | $1.4480 | $1.3790 | $1.4080 | 0.07% |
| May 13, 2026 | $1.4810 | $1.5220 | $1.4050 | $1.41 | 4.79% |
| May 12, 2026 | $1.5420 | $1.5420 | $1.4460 | $1.4810 | 3.96% |
| May 11, 2026 | $1.5170 | $1.5570 | $1.4780 | $1.5420 | 1.65% |
| May 10, 2026 | $1.4610 | $1.5410 | $1.4320 | $1.5160 | 3.76% |
| May 9, 2026 | $1.4590 | $1.5120 | $1.43 | $1.4610 | 0.14% |
| May 8, 2026 | $1.4930 | $1.5240 | $1.4240 | $1.4560 | 2.48% |
| May 7, 2026 | $1.4850 | $1.5220 | $1.4350 | $1.4940 | 0.61% |
| May 6, 2026 | $1.4290 | $1.5340 | $1.3930 | $1.4870 | 4.06% |
| May 5, 2026 | $1.4390 | $1.4970 | $1.3920 | $1.4280 | 0.76% |
| May 4, 2026 | $1.3680 | $1.4550 | $1.3240 | $1.4380 | 5.12% |
| May 3, 2026 | $1.4050 | $1.4060 | $1.3350 | $1.3680 | 2.63% |
| May 2, 2026 | $1.3730 | $1.4220 | $1.3680 | $1.4050 | 2.33% |
| May 1, 2026 | $1.43 | $1.45 | $1.3640 | $1.3720 | 4.06% |
| Apr 30, 2026 | $1.4720 | $1.48 | $1.4210 | $1.43 | 2.85% |
| Apr 29, 2026 | $1.4430 | $1.5040 | $1.3970 | $1.4710 | 1.94% |
| Apr 28, 2026 | $1.4660 | $1.47 | $1.40 | $1.4430 | 1.57% |
| Apr 27, 2026 | $1.5560 | $1.5810 | $1.4180 | $1.4660 | 5.78% |
| Apr 26, 2026 | $1.5240 | $1.5850 | $1.4940 | $1.5560 | 2.10% |
| Apr 25, 2026 | $1.5750 | $1.5890 | $1.5230 | $1.5250 | 3.17% |
| Apr 24, 2026 | $1.6110 | $1.6440 | $1.5630 | $1.5740 | 2.30% |
| Apr 23, 2026 | $1.5630 | $1.6410 | $1.54 | $1.61 | 3.01% |
| Apr 22, 2026 | $1.6040 | $1.6490 | $1.56 | $1.5630 | 2.56% |
| Apr 21, 2026 | $1.6670 | $1.7180 | $1.5870 | $1.6030 | 3.84% |
| Apr 20, 2026 | $1.61 | $1.7080 | $1.52 | $1.6690 | 3.66% |
| Apr 19, 2026 | $1.78 | $1.7860 | $1.4060 | $1.61 | 9.55% |
| Apr 18, 2026 | $1.9750 | $1.9830 | $1.7730 | $1.78 | 9.87% |
| Apr 17, 2026 | $1.9910 | $2.0560 | $1.9270 | $1.9760 | 0.75% |
| Apr 16, 2026 | $1.9560 | $2.0080 | $1.8950 | $1.9920 | 1.84% |
| Apr 15, 2026 | $1.9230 | $1.97 | $1.8880 | $1.9550 | 1.66% |
| Apr 14, 2026 | $2.0370 | $2.0690 | $1.8930 | $1.9230 | 5.60% |
| Apr 13, 2026 | $1.9160 | $2.0440 | $1.9080 | $2.0360 | 6.26% |
| Apr 12, 2026 | $1.9820 | $2.0020 | $1.8850 | $1.9150 | 3.38% |
| Apr 11, 2026 | $1.9870 | $2.0190 | $1.9310 | $1.9830 | 0.20% |
| Apr 10, 2026 | $1.9970 | $2.04 | $1.9650 | $1.9860 | 0.55% |
| Apr 9, 2026 | $1.9790 | $2.03 | $1.8740 | $1.9980 | 0.96% |
| Apr 8, 2026 | $2.0870 | $2.1310 | $1.9370 | $1.98 | 5.13% |
| Apr 7, 2026 | $1.7730 | $2.0980 | $1.7410 | $2.0880 | 17.77% |
| Apr 6, 2026 | $1.8580 | $1.9390 | $1.7680 | $1.7730 | 4.57% |
| Apr 5, 2026 | $1.9150 | $1.9160 | $1.7830 | $1.8590 | 2.92% |
| Apr 4, 2026 | $1.88 | $1.95 | $1.8720 | $1.9150 | 1.86% |
| Apr 3, 2026 | $1.8640 | $1.9610 | $1.8590 | $1.88 | 0.86% |
| Apr 2, 2026 | $1.9630 | $2.0070 | $1.8360 | $1.8630 | 5.09% |
| Apr 1, 2026 | $1.8810 | $2.0070 | $1.8590 | $1.9630 | 4.36% |
| Mar 31, 2026 | $1.8860 | $1.9140 | $1.81 | $1.8820 | 0.21% |
| Mar 30, 2026 | $1.9740 | $2.0520 | $1.8760 | $1.8860 | 4.46% |
| Mar 29, 2026 | $2.00 | $2.0240 | $1.9550 | $1.9730 | 1.35% |
| Mar 28, 2026 | $2.01 | $2.0830 | $1.9780 | $1.9990 | 0.55% |
| Mar 27, 2026 | $2.1490 | $2.1820 | $1.9810 | $2.01 | 6.47% |
| Mar 26, 2026 | $2.1450 | $2.1990 | $2.0180 | $2.15 | 0.23% |
| Mar 25, 2026 | $2.27 | $2.2860 | $2.1380 | $2.1460 | 5.46% |
| Mar 24, 2026 | $2.2130 | $2.2870 | $2.1070 | $2.27 | 2.58% |
| Mar 23, 2026 | $1.93 | $2.2290 | $1.9190 | $2.21 | 14.51% |
| Mar 22, 2026 | $1.9640 | $2.0030 | $1.8850 | $1.93 | 1.73% |
| Mar 21, 2026 | $2.0420 | $2.0970 | $1.9510 | $1.9650 | 3.77% |
| Mar 20, 2026 | $2.0620 | $2.0850 | $1.9660 | $2.0420 | 0.97% |
| Mar 19, 2026 | $2.1270 | $2.1280 | $2.0120 | $2.0610 | 3.10% |
| Mar 18, 2026 | $2.3140 | $2.3930 | $2.1140 | $2.1270 | 8.08% |
| Mar 17, 2026 | $2.2420 | $2.3870 | $2.1820 | $2.3130 | 3.17% |
| Mar 16, 2026 | $2.16 | $2.3110 | $2.1250 | $2.2430 | 3.84% |
| Mar 15, 2026 | $1.9810 | $2.2110 | $1.9540 | $2.16 | 9.04% |
| Mar 14, 2026 | $1.9480 | $2.0180 | $1.9390 | $1.98 | 1.64% |
| Mar 13, 2026 | $2.1010 | $2.13 | $1.9210 | $1.9470 | 7.33% |
| Mar 12, 2026 | $2.1080 | $2.1150 | $1.9710 | $2.10 | 0.38% |
| Mar 11, 2026 | $2.0610 | $2.1660 | $2.0040 | $2.1080 | 2.28% |
| Mar 10, 2026 | $1.99 | $2.1520 | $1.99 | $2.06 | 3.52% |
| Mar 9, 2026 | $1.95 | $2.0570 | $1.9450 | $1.99 | 2.05% |
| Mar 8, 2026 | $1.9150 | $2.0540 | $1.88 | $1.95 | 1.83% |
| Mar 7, 2026 | $1.8370 | $1.9570 | $1.8250 | $1.9150 | 4.25% |
| Mar 6, 2026 | $1.8840 | $1.9570 | $1.8240 | $1.8380 | 2.44% |
| Mar 5, 2026 | $1.96 | $1.9660 | $1.8260 | $1.8830 | 3.93% |
| Mar 4, 2026 | $1.8550 | $2.0270 | $1.8150 | $1.9610 | 5.71% |
| Mar 3, 2026 | $1.8670 | $1.9020 | $1.7930 | $1.8560 | 0.59% |
| Mar 2, 2026 | $1.7880 | $1.9350 | $1.7740 | $1.8670 | 4.42% |
| Mar 1, 2026 | $1.7880 | $1.8570 | $1.7130 | $1.7880 | 0.00% |
| Feb 28, 2026 | $1.6230 | $1.88 | $1.4820 | $1.7880 | 10.17% |
| Feb 27, 2026 | $1.5960 | $1.7430 | $1.5760 | $1.6230 | 1.69% |
| Feb 26, 2026 | $1.5230 | $1.5990 | $1.4920 | $1.5960 | 4.79% |
| Feb 25, 2026 | $1.5250 | $1.6160 | $1.4580 | $1.5240 | 0.07% |
| Feb 24, 2026 | $1.4920 | $1.5590 | $1.4440 | $1.5260 | 2.28% |
| Feb 23, 2026 | $1.6130 | $1.62 | $1.4720 | $1.4910 | 7.56% |
| Feb 22, 2026 | $1.7080 | $1.79 | $1.5860 | $1.6130 | 5.56% |
| Feb 21, 2026 | $1.6760 | $1.79 | $1.6480 | $1.7080 | 1.91% |
| Feb 20, 2026 | $1.51 | $1.6950 | $1.4610 | $1.6760 | 10.99% |
| Feb 19, 2026 | $1.4980 | $1.5140 | $1.3820 | $1.5090 | 0.73% |
| Feb 18, 2026 | $1.5850 | $1.5980 | $1.4840 | $1.4980 | 5.49% |
| Feb 17, 2026 | $1.7160 | $1.7680 | $1.5730 | $1.5860 | 7.58% |
| Feb 16, 2026 | $1.7480 | $1.7630 | $1.6110 | $1.7150 | 1.89% |
| Feb 15, 2026 | $1.8720 | $1.96 | $1.7380 | $1.7480 | 6.62% |
| Feb 14, 2026 | $1.8740 | $1.9690 | $1.7670 | $1.8720 | 0.11% |
| Feb 13, 2026 | $1.9440 | $2.0010 | $1.8290 | $1.8740 | 3.60% |
| Feb 12, 2026 | $2.1210 | $2.3440 | $1.9110 | $1.9430 | 8.39% |
| Feb 11, 2026 | $1.8040 | $2.59 | $1.8010 | $2.1210 | 17.57% |
| Feb 10, 2026 | $1.8380 | $2.0360 | $1.6130 | $1.8030 | 1.90% |
| Feb 9, 2026 | $1.7220 | $1.8550 | $1.6450 | $1.8390 | 6.79% |
| Feb 8, 2026 | $1.6890 | $1.8230 | $1.6380 | $1.7220 | 1.95% |
| Feb 7, 2026 | $1.6150 | $1.7150 | $1.5730 | $1.6890 | 4.58% |
| Feb 6, 2026 | $1.4680 | $1.7480 | $1.3560 | $1.6140 | 9.95% |
| Feb 5, 2026 | $1.7630 | $1.7760 | $1.46 | $1.4680 | 16.73% |
| Feb 4, 2026 | $1.7880 | $1.8590 | $1.73 | $1.7620 | 1.45% |
| Feb 3, 2026 | $1.7940 | $1.8970 | $1.6790 | $1.7890 | 0.28% |
| Feb 2, 2026 | $1.7030 | $1.8710 | $1.6690 | $1.7940 | 5.34% |
| Feb 1, 2026 | $1.7410 | $1.8840 | $1.6710 | $1.7020 | 2.24% |
| Jan 31, 2026 | $1.8980 | $1.9090 | $1.5850 | $1.7410 | 8.27% |
| Jan 30, 2026 | $2.13 | $2.1650 | $1.8920 | $1.8980 | 10.89% |
| Jan 29, 2026 | $1.9930 | $2.1410 | $1.8890 | $2.1280 | 6.77% |
| Jan 28, 2026 | $2.00 | $2.2460 | $1.9420 | $1.9930 | 0.35% |
| Jan 27, 2026 | $2.0050 | $2.0680 | $1.8920 | $1.9990 | 0.30% |
| Jan 26, 2026 | $1.90 | $2.1130 | $1.8610 | $2.0070 | 5.63% |
| Jan 25, 2026 | $1.9640 | $2.0230 | $1.8030 | $1.8990 | 3.31% |
| Jan 24, 2026 | $2.28 | $2.2940 | $1.9580 | $1.9640 | 13.86% |
| Jan 23, 2026 | $2.1880 | $2.39 | $2.1590 | $2.2790 | 4.16% |
| Jan 22, 2026 | $1.94 | $2.2060 | $1.8610 | $2.1880 | 12.78% |
| Jan 21, 2026 | $1.8120 | $2.0310 | $1.80 | $1.9390 | 7.01% |
| Jan 20, 2026 | $1.7720 | $1.8270 | $1.6270 | $1.8110 | 2.20% |
| Jan 19, 2026 | $1.7240 | $1.7990 | $1.6130 | $1.7710 | 2.73% |
| Jan 18, 2026 | $1.7610 | $1.7740 | $1.7130 | $1.7240 | 2.10% |
| Jan 17, 2026 | $1.6510 | $1.7830 | $1.6390 | $1.7610 | 6.66% |
| Jan 16, 2026 | $1.6330 | $1.6620 | $1.5930 | $1.6510 | 1.10% |
| Jan 15, 2026 | $1.6670 | $1.6670 | $1.5720 | $1.6340 | 1.98% |
| Jan 14, 2026 | $1.59 | $1.7490 | $1.58 | $1.6660 | 4.78% |
| Jan 13, 2026 | $1.46 | $1.6070 | $1.4520 | $1.5890 | 8.84% |
| Jan 12, 2026 | $1.4860 | $1.5370 | $1.4250 | $1.4610 | 1.68% |
| Jan 11, 2026 | $1.4740 | $1.5040 | $1.4620 | $1.4860 | 0.81% |
| Jan 10, 2026 | $1.4440 | $1.52 | $1.4310 | $1.4730 | 2.01% |
| Jan 9, 2026 | $1.44 | $1.4880 | $1.4160 | $1.4440 | 0.28% |
| Jan 8, 2026 | $1.41 | $1.4680 | $1.3550 | $1.4390 | 2.06% |
| Jan 7, 2026 | $1.4410 | $1.4580 | $1.3850 | $1.41 | 2.15% |
| Jan 6, 2026 | $1.4220 | $1.49 | $1.3770 | $1.4420 | 1.41% |
| Jan 5, 2026 | $1.4030 | $1.4330 | $1.3680 | $1.4220 | 1.35% |
| Jan 4, 2026 | $1.3350 | $1.4190 | $1.3330 | $1.4020 | 5.02% |
| Jan 3, 2026 | $1.3420 | $1.36 | $1.3060 | $1.3350 | 0.52% |
| Jan 2, 2026 | $1.2860 | $1.3520 | $1.2730 | $1.3430 | 4.43% |
| Jan 1, 2026 | $1.2270 | $1.2850 | $1.2190 | $1.2850 | 4.73% |
| 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% |
O danych historycznych LayerZero
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