LayerZero(ZRO)Hoy
$1.863
hace 1 años
$3.73
LayerZero Historial de precios
(ZRO)Periodo de tiempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $1.920988 | $1.932 | $1.816 | $1.825556 | $31.808M |
2025-08-31 | $1.946996 | $1.977 | $1.901 | $1.921174 | $22.566M |
2025-08-30 | $1.968299 | $1.967 | $1.877 | $1.947282 | $40.797M |
2025-08-29 | $1.982134 | $2.283 | $1.94 | $1.965576 | $185.989M |
2025-08-28 | $1.963994 | $2.022 | $1.909 | $1.983830 | $35.458M |
2025-08-27 | $1.929799 | $1.984 | $1.919 | $1.966731 | $31.371M |
2025-08-26 | $1.977252 | $1.972 | $1.851 | $1.930887 | $44.300M |
2025-08-25 | $2.056482 | $2.155 | $1.954 | $1.966 | $2.053M |
2025-08-24 | $2.083929 | $2.204 | $2.014 | $2.052812 | $75.472M |
2025-08-23 | $1.995684 | $2.107 | $2.011 | $2.081769 | $44.538M |
2025-08-22 | $1.929744 | $2.031 | $1.847 | $1.997803 | $41.426M |
2025-08-21 | $1.973617 | $2.04 | $1.919 | $1.929598 | $42.276M |
2025-08-20 | $1.955812 | $2.08 | $1.909 | $1.973056 | $39.597M |
2025-08-19 | $2.065515 | $2.093 | $1.94 | $1.957488 | $38.584M |
2025-08-18 | $2.182505 | $2.179 | $2.005 | $2.069446 | $37.375M |
2025-08-17 | $2.107792 | $2.206 | $2.091 | $2.186731 | $28.901M |
2025-08-16 | $2.049783 | $2.134 | $2.057 | $2.108106 | $31.219M |
2025-08-15 | $2.124749 | $2.179 | $2.028 | $2.049426 | $57.288M |
2025-08-14 | $2.296740 | $2.417 | $2.081 | $2.123091 | $81.634M |
2025-08-13 | $2.335 | $2.388 | $2.221 | $2.305 | $4.117M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-02
LayerZero(ZRO)
