LayerZero ZRO
tokenchain EthereumRank 122 by market cap
1.120 $+8.63 %over 24h
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.
Price history
Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.
| Period | Open | Maximum | Low | Close | Change | Turnover |
|---|---|---|---|---|---|---|
| 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 $ |