LayerZero ZRO

токенсеть Ethereum

Ранг 122 по капитализации

1.127 $+8.26 %за 24 ч

Binance · ZROUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-17	—	—	—	1.055	—	—
2026-09-16	—	—	—	0.9980	—	—
2026-09-15	—	—	—	0.9850	—	—
2026-09-14	—	—	—	0.9890	—	—
2026-09-13	—	—	—	1.010	—	—
2026-09-12	—	—	—	1.024	—	—
2026-09-11	—	—	—	0.9830	—	—
2026-09-10	—	—	—	1.030	—	—
2026-09-09	—	—	—	1.052	—	—
2026-09-08	—	—	—	1.132	—	—
2026-09-07	1.104	1.187	1.071	1.137	+2.99 %	5.25 M $
2026-09-06	1.061	1.123	1.048	1.105	+4.15 %	4.19 M $
2026-09-05	1.037	1.088	1.029	1.061	+2.31 %	2.90 M $
2026-09-04	1.129	1.161	1.027	1.037	−8.15 %	8.77 M $
2026-09-03	1.011	1.143	1.010	1.129	+11.67 %	8.17 M $
2026-09-02	1.027	1.043	0.9940	1.011	−1.56 %	3.24 M $
2026-09-01	1.027	1.046	0.9790	1.027	0.00 %	6.83 M $
2026-08-31	1.030	1.092	1.008	1.028	−0.19 %	6.47 M $
2026-08-30	1.106	1.115	1.014	1.031	−6.78 %	6.71 M $
2026-08-29	1.093	1.122	1.040	1.107	+1.28 %	6.82 M $
2026-08-28	1.185	1.217	1.078	1.092	−7.85 %	8.22 M $
2026-08-27	1.171	1.270	1.133	1.186	+1.28 %	5.40 M $
2026-08-26	1.199	1.243	1.097	1.171	−2.34 %	10.7 M $
2026-08-25	1.090	1.344	1.044	1.199	+10.00 %	24.3 M $
2026-08-24	1.180	1.194	1.078	1.089	−7.71 %	4.57 M $
2026-08-23	1.159	1.304	1.114	1.181	+1.90 %	12.1 M $
2026-08-22	0.9970	1.196	0.8760	1.158	+16.15 %	10.8 M $
2026-08-21	0.8760	1.049	0.8560	0.9970	+13.81 %	11.4 M $
2026-08-20	0.8590	0.9180	0.8550	0.8750	+1.86 %	4.72 M $
2026-08-19	0.7880	0.8780	0.7870	0.8590	+9.01 %	4.99 M $
2026-08-18	0.7740	0.7970	0.7600	0.7880	+1.81 %	1.53 M $
2026-08-17	0.7540	0.8040	0.7520	0.7750	+2.79 %	1.32 M $
2026-08-16	0.7770	0.7790	0.7520	0.7540	−2.96 %	733.5 K $
2026-08-15	0.7960	0.8040	0.7760	0.7780	−2.26 %	1.26 M $
2026-08-14	0.7960	0.8010	0.7690	0.7960	0.00 %	2.46 M $
2026-08-13	0.8150	0.8400	0.7910	0.7950	−2.45 %	1.61 M $
2026-08-12	0.8560	0.8570	0.8140	0.8150	−4.79 %	1.55 M $
2026-08-11	0.8570	0.8880	0.8460	0.8570	0.00 %	1.49 M $
2026-08-10	0.8400	0.8770	0.8390	0.8570	+2.02 %	1.69 M $
2026-08-09	0.8340	0.8710	0.8300	0.8400	+0.72 %	2.11 M $
2026-08-08	0.8320	0.8450	0.8180	0.8340	+0.24 %	1.15 M $
2026-08-07	0.8170	0.8350	0.8070	0.8320	+1.84 %	1.57 M $
2026-08-06	0.7730	0.8540	0.7730	0.8170	+5.69 %	5.35 M $
2026-08-05	0.7810	0.8030	0.7670	0.7740	−0.90 %	2.17 M $
2026-08-04	0.7410	0.8170	0.7310	0.7820	+5.53 %	3.78 M $
2026-08-03	0.7160	0.7660	0.7130	0.7420	+3.63 %	1.93 M $
2026-08-02	0.7250	0.7450	0.7100	0.7160	−1.24 %	2.49 M $
2026-08-01	0.7430	0.7640	0.7150	0.7250	−2.42 %	1.85 M $
2026-07-31	0.7660	0.7700	0.7060	0.7430	−3.00 %	3.66 M $
2026-07-30	0.7600	0.7870	0.7490	0.7660	+0.79 %	1.98 M $
2026-07-29	0.8200	0.8400	0.7510	0.7590	−7.44 %	3.97 M $
2026-07-28	0.8920	0.8920	0.8060	0.8190	−8.18 %	3.44 M $
2026-07-27	0.8630	0.9650	0.8540	0.8900	+3.13 %	5.71 M $
2026-07-26	0.8600	0.8710	0.8390	0.8640	+0.47 %	902.1 K $
2026-07-25	0.8550	0.8730	0.8350	0.8600	+0.58 %	1.76 M $
2026-07-24	0.7920	0.8560	0.7870	0.8550	+7.95 %	3.23 M $
2026-07-23	0.8080	0.8360	0.7870	0.7920	−1.98 %	2.15 M $
2026-07-22	0.8140	0.8370	0.7920	0.8090	−0.61 %	2.97 M $
2026-07-21	0.7870	0.8490	0.7850	0.8140	+3.43 %	3.52 M $
2026-07-20	0.7890	0.8090	0.7560	0.7860	−0.38 %	2.48 M $