LayerZero(ZRO)Hoje
$1.866
1 anos atrás
$3.73
LayerZero Histórico de preços
(ZRO)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $1.970062 | $2.018 | $1.861 | $1.881374 | $30.417M |
2025-09-14 | $2.053499 | $2.097 | $1.95 | $1.968434 | $31.000M |
2025-09-13 | $1.980616 | $2.092 | $1.981 | $2.055304 | $36.031M |
2025-09-12 | $1.991854 | $2.053 | $1.967 | $1.979133 | $25.389M |
2025-09-11 | $2.027349 | $2.042 | $1.982 | $1.993087 | $24.868M |
2025-09-10 | $1.957898 | $2.048 | $1.951 | $2.029355 | $30.071M |
2025-09-09 | $1.978786 | $2.045 | $1.945 | $1.962050 | $43.262M |
2025-09-08 | $1.868185 | $1.996 | $1.851 | $1.982603 | $37.200M |
2025-09-07 | $1.819384 | $1.889 | $1.817 | $1.868498 | $18.894M |
2025-09-06 | $1.824080 | $1.853 | $1.798 | $1.819828 | $23.378M |
2025-09-05 | $1.822174 | $1.879 | $1.795 | $1.822384 | $28.997M |
2025-09-04 | $1.893553 | $1.909 | $1.813 | $1.824 | $507.378K |
2025-09-03 | $1.838510 | $1.905 | $1.833 | $1.896616 | $23.434M |
2025-09-02 | $1.824511 | $1.885 | $1.77 | $1.842 | $938.915K |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
LayerZero(ZRO)
