LayerZero (ZRO) Price History
Daily LayerZero price history from Binance spot ZROUSDT since 20 Jun 2024: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
LayerZero's all-time high on Binance spot ZROUSDT is 7.567, reached on 6 Dec 2024; the latest price, 1.924, is -74.57% from it. Its biggest one-day gain since 20 Jun 2024 was +33.49% on 20 Jul 2024. Its biggest one-day drop since 20 Jun 2024 was -20.92% on 10 Oct 2025. Over the last 30 days LayerZero is up 72.40%; its lowest daily low since listing was 0.3110 on 10 Oct 2025.
All-time high
7.567
6 Dec 2024-74.57% from it
All-time low since listing
0.3110
10 Oct 2025+518.65% since
Largest one-day gain
+33.49%
20 Jul 2024close to close
Largest one-day drop
-20.92%
10 Oct 2025close to close
Widest daily range
462.0%
20 Jun 20241.000 – 5.620
Change vs today
1.924
7 days -7.10%30 days +72.40%1 year +12.98%3 years —
LayerZero daily prices, 2025
ZROUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | 1.248 | 1.261 | 1.206 | 1.227 | $1.35M | -1.76% |
| 2025-12-30 | 1.242 | 1.257 | 1.237 | 1.249 | $1.43M | +0.56% |
| 2025-12-29 | 1.247 | 1.292 | 1.235 | 1.242 | $1.61M | -0.32% |
| 2025-12-28 | 1.262 | 1.264 | 1.234 | 1.246 | $920K | -1.19% |
| 2025-12-27 | 1.245 | 1.265 | 1.238 | 1.261 | $1.10M | +1.29% |
| 2025-12-26 | 1.235 | 1.275 | 1.224 | 1.245 | $1.60M | +0.73% |
| 2025-12-25 | 1.272 | 1.291 | 1.234 | 1.236 | $1.53M | -2.83% |
| 2025-12-24 | 1.299 | 1.304 | 1.246 | 1.272 | $1.12M | -2.00% |
| 2025-12-23 | 1.307 | 1.316 | 1.263 | 1.298 | $1.19M | -0.69% |
| 2025-12-22 | 1.284 | 1.336 | 1.276 | 1.307 | $1.86M | +1.87% |
| 2025-12-21 | 1.340 | 1.345 | 1.269 | 1.283 | $1.68M | -4.33% |
| 2025-12-20 | 1.353 | 1.362 | 1.334 | 1.341 | $1.01M | -0.89% |
| 2025-12-19 | 1.259 | 1.368 | 1.248 | 1.353 | $3.10M | +7.55% |
| 2025-12-18 | 1.316 | 1.358 | 1.240 | 1.258 | $2.90M | -4.48% |
| 2025-12-17 | 1.418 | 1.442 | 1.311 | 1.317 | $3.01M | -7.06% |
| 2025-12-16 | 1.448 | 1.450 | 1.384 | 1.417 | $2.17M | -2.14% |
| 2025-12-15 | 1.469 | 1.526 | 1.398 | 1.448 | $4.74M | -1.43% |
| 2025-12-14 | 1.534 | 1.553 | 1.447 | 1.469 | $3.33M | -4.24% |
| 2025-12-13 | 1.477 | 1.556 | 1.462 | 1.534 | $6.33M | +3.93% |
| 2025-12-12 | 1.446 | 1.501 | 1.383 | 1.476 | $3.74M | +2.15% |
| 2025-12-11 | 1.477 | 1.487 | 1.395 | 1.445 | $2.77M | -2.17% |
| 2025-12-10 | 1.463 | 1.548 | 1.462 | 1.477 | $5.69M | +1.03% |
| 2025-12-09 | 1.379 | 1.599 | 1.370 | 1.462 | $7.06M | +5.94% |
| 2025-12-08 | 1.364 | 1.416 | 1.362 | 1.380 | $2.64M | +1.17% |
| 2025-12-07 | 1.400 | 1.431 | 1.352 | 1.364 | $2.60M | -2.57% |
| 2025-12-06 | 1.371 | 1.427 | 1.364 | 1.400 | $2.78M | +2.04% |
| 2025-12-05 | 1.398 | 1.412 | 1.342 | 1.372 | $2.59M | -1.86% |
| 2025-12-04 | 1.409 | 1.485 | 1.384 | 1.398 | $4.92M | -0.78% |
| 2025-12-03 | 1.429 | 1.448 | 1.394 | 1.409 | $3.93M | -1.40% |
| 2025-12-02 | 1.247 | 1.490 | 1.245 | 1.429 | $9.56M | +14.69% |
| 2025-12-01 | 1.354 | 1.376 | 1.184 | 1.246 | $6.58M | -7.84% |
| 2025-11-30 | 1.319 | 1.394 | 1.313 | 1.352 | $2.50M | +2.42% |
| 2025-11-29 | 1.358 | 1.359 | 1.300 | 1.320 | $1.28M | -2.80% |
| 2025-11-28 | 1.351 | 1.375 | 1.346 | 1.358 | $2.03M | +0.59% |
| 2025-11-27 | 1.316 | 1.366 | 1.307 | 1.350 | $1.43M | +2.58% |
| 2025-11-26 | 1.346 | 1.351 | 1.290 | 1.316 | $2.48M | -2.16% |
| 2025-11-25 | 1.306 | 1.360 | 1.257 | 1.345 | $3.04M | +2.91% |
| 2025-11-24 | 1.251 | 1.318 | 1.234 | 1.307 | $2.78M | +4.39% |
| 2025-11-23 | 1.265 | 1.289 | 1.249 | 1.252 | $1.66M | -0.95% |
| 2025-11-22 | 1.243 | 1.282 | 1.200 | 1.264 | $2.59M | +1.69% |
| 2025-11-21 | 1.342 | 1.356 | 1.167 | 1.243 | $6.02M | -7.31% |
| 2025-11-20 | 1.403 | 1.419 | 1.319 | 1.341 | $3.29M | -4.49% |
| 2025-11-19 | 1.432 | 1.438 | 1.344 | 1.404 | $3.52M | -2.02% |
| 2025-11-18 | 1.386 | 1.460 | 1.379 | 1.433 | $2.66M | +3.32% |
| 2025-11-17 | 1.431 | 1.455 | 1.376 | 1.387 | $3.27M | -3.21% |
| 2025-11-16 | 1.474 | 1.500 | 1.398 | 1.433 | $3.49M | -2.78% |
| 2025-11-15 | 1.454 | 1.512 | 1.446 | 1.474 | $2.36M | +1.38% |
| 2025-11-14 | 1.541 | 1.545 | 1.428 | 1.454 | $4.66M | -5.71% |
| 2025-11-13 | 1.535 | 1.585 | 1.508 | 1.542 | $5.22M | +0.46% |
| 2025-11-12 | 1.508 | 1.657 | 1.467 | 1.535 | $8.58M | +1.79% |
| 2025-11-11 | 1.618 | 1.636 | 1.498 | 1.508 | $6.39M | -6.80% |
| 2025-11-10 | 1.701 | 1.767 | 1.578 | 1.618 | $10.03M | -4.88% |
| 2025-11-09 | 1.644 | 1.727 | 1.568 | 1.701 | $7.37M | +3.59% |
| 2025-11-08 | 1.684 | 1.728 | 1.596 | 1.642 | $7.33M | -2.49% |
| 2025-11-07 | 1.561 | 1.882 | 1.525 | 1.684 | $23.51M | +7.88% |
| 2025-11-06 | 1.472 | 1.592 | 1.419 | 1.561 | $10.84M | +5.97% |
| 2025-11-05 | 1.407 | 1.506 | 1.350 | 1.473 | $4.61M | +4.77% |
| 2025-11-04 | 1.436 | 1.465 | 1.284 | 1.406 | $11.24M | -2.09% |
| 2025-11-03 | 1.648 | 1.696 | 1.389 | 1.436 | $11.38M | -12.86% |
| 2025-11-02 | 1.629 | 1.711 | 1.586 | 1.648 | $5.41M | +1.17% |
| 2025-11-01 | 1.547 | 1.648 | 1.535 | 1.629 | $4.51M | +5.30% |
| 2025-10-31 | 1.540 | 1.572 | 1.503 | 1.547 | $3.51M | +0.52% |
| 2025-10-30 | 1.637 | 1.656 | 1.495 | 1.539 | $8.37M | -5.99% |
| 2025-10-29 | 1.658 | 1.707 | 1.628 | 1.637 | $4.21M | -1.33% |
| 2025-10-28 | 1.692 | 1.749 | 1.629 | 1.659 | $3.59M | -1.95% |
| 2025-10-27 | 1.760 | 1.805 | 1.682 | 1.692 | $2.82M | -3.86% |
| 2025-10-26 | 1.722 | 1.784 | 1.694 | 1.760 | $3.11M | +2.21% |
| 2025-10-25 | 1.690 | 1.737 | 1.664 | 1.722 | $1.84M | +1.83% |
| 2025-10-24 | 1.712 | 1.748 | 1.667 | 1.691 | $3.12M | -1.17% |
| 2025-10-23 | 1.656 | 1.747 | 1.646 | 1.711 | $2.54M | +3.32% |
| 2025-10-22 | 1.661 | 1.744 | 1.604 | 1.656 | $4.59M | -0.30% |
| 2025-10-21 | 1.729 | 1.825 | 1.659 | 1.661 | $7.92M | -3.99% |
| 2025-10-20 | 1.702 | 1.789 | 1.640 | 1.730 | $4.36M | +1.59% |
| 2025-10-19 | 1.706 | 1.767 | 1.667 | 1.703 | $6.03M | -0.18% |
| 2025-10-18 | 1.702 | 1.748 | 1.680 | 1.706 | $2.04M | +0.24% |
| 2025-10-17 | 1.720 | 1.772 | 1.589 | 1.702 | $7.36M | -1.05% |
| 2025-10-16 | 1.846 | 1.864 | 1.693 | 1.720 | $6.17M | -6.88% |
| 2025-10-15 | 1.920 | 1.974 | 1.800 | 1.847 | $4.01M | -3.75% |
| 2025-10-14 | 2.038 | 2.043 | 1.823 | 1.919 | $7.38M | -5.75% |
| 2025-10-13 | 1.955 | 2.057 | 1.903 | 2.036 | $9.52M | +4.09% |
| 2025-10-12 | 1.729 | 2.012 | 1.694 | 1.956 | $8.75M | +13.13% |
| 2025-10-11 | 1.800 | 1.947 | 1.690 | 1.729 | $17.09M | -3.89% |
| 2025-10-10 | 2.276 | 2.320 | 0.3110 | 1.799 | $27.23M | -20.92% |
| 2025-10-09 | 2.430 | 2.440 | 2.248 | 2.275 | $9.33M | -6.42% |
| 2025-10-08 | 2.420 | 2.507 | 2.335 | 2.431 | $16.10M | +0.50% |
| 2025-10-07 | 2.422 | 2.590 | 2.354 | 2.419 | $21.37M | -0.12% |
| 2025-10-06 | 2.276 | 2.492 | 2.232 | 2.422 | $12.37M | +6.46% |
| 2025-10-05 | 2.312 | 2.358 | 2.246 | 2.275 | $5.36M | -1.60% |
| 2025-10-04 | 2.418 | 2.420 | 2.269 | 2.312 | $5.19M | -4.34% |
| 2025-10-03 | 2.286 | 2.511 | 2.232 | 2.417 | $15.89M | +5.73% |
| 2025-10-02 | 2.174 | 2.405 | 2.170 | 2.286 | $18.08M | +5.10% |
| 2025-10-01 | 2.000 | 2.244 | 1.953 | 2.175 | $14.23M | +8.70% |
| 2025-09-30 | 2.257 | 2.268 | 1.974 | 2.001 | $16.28M | -11.34% |
| 2025-09-29 | 2.292 | 2.341 | 2.226 | 2.257 | $10.15M | -1.53% |
| 2025-09-28 | 2.289 | 2.434 | 2.256 | 2.292 | $11.35M | +0.22% |
| 2025-09-27 | 2.360 | 2.424 | 2.280 | 2.287 | $12.51M | -3.09% |
| 2025-09-26 | 2.151 | 2.435 | 2.099 | 2.360 | $44.73M | +9.67% |
| 2025-09-25 | 2.160 | 2.172 | 1.971 | 2.152 | $17.24M | -0.28% |
| 2025-09-24 | 2.070 | 2.243 | 2.055 | 2.158 | $26.14M | +4.30% |
| 2025-09-23 | 1.919 | 2.094 | 1.849 | 2.069 | $12.61M | +7.87% |
| 2025-09-22 | 1.990 | 2.000 | 1.780 | 1.918 | $16.38M | -3.62% |
| 2025-09-21 | 2.036 | 2.045 | 1.986 | 1.990 | $3.51M | -2.21% |
| 2025-09-20 | 1.974 | 2.058 | 1.938 | 2.035 | $6.12M | +3.04% |
| 2025-09-19 | 2.074 | 2.099 | 1.957 | 1.975 | $5.11M | -4.77% |
| 2025-09-18 | 1.999 | 2.110 | 1.977 | 2.074 | $7.41M | +3.80% |
| 2025-09-17 | 1.929 | 2.023 | 1.884 | 1.998 | $6.08M | +3.63% |
| 2025-09-16 | 1.886 | 1.942 | 1.846 | 1.928 | $2.89M | +2.23% |
| 2025-09-15 | 1.986 | 2.019 | 1.856 | 1.886 | $3.90M | -5.08% |
| 2025-09-14 | 2.080 | 2.090 | 1.950 | 1.987 | $3.76M | -4.47% |
| 2025-09-13 | 2.028 | 2.095 | 2.010 | 2.080 | $5.63M | +2.51% |
| 2025-09-12 | 2.032 | 2.053 | 1.968 | 2.029 | $3.06M | -0.10% |
| 2025-09-11 | 2.015 | 2.043 | 1.983 | 2.031 | $3.16M | +0.74% |
| 2025-09-10 | 1.981 | 2.048 | 1.965 | 2.016 | $4.13M | +1.72% |
| 2025-09-09 | 1.974 | 2.046 | 1.944 | 1.982 | $5.04M | +0.51% |
| 2025-09-08 | 1.883 | 1.995 | 1.871 | 1.972 | $5.66M | +4.73% |
| 2025-09-07 | 1.834 | 1.897 | 1.831 | 1.883 | $2.25M | +2.62% |
| 2025-09-06 | 1.834 | 1.852 | 1.798 | 1.835 | $3.24M | +0.05% |
| 2025-09-05 | 1.804 | 1.879 | 1.803 | 1.834 | $3.63M | +1.66% |
| 2025-09-04 | 1.892 | 1.903 | 1.795 | 1.804 | $2.58M | -4.65% |
| 2025-09-03 | 1.873 | 1.909 | 1.847 | 1.892 | $2.21M | +1.07% |
| 2025-09-02 | 1.816 | 1.884 | 1.810 | 1.872 | $2.79M | +3.08% |
| 2025-09-01 | 1.876 | 1.911 | 1.771 | 1.816 | $4.74M | -3.25% |
| 2025-08-31 | 1.944 | 1.975 | 1.875 | 1.877 | $2.97M | -3.50% |
| 2025-08-30 | 1.945 | 1.966 | 1.878 | 1.945 | $3.76M | +0.00% |
| 2025-08-29 | 2.016 | 2.289 | 1.903 | 1.945 | $28.31M | -3.52% |
| 2025-08-28 | 1.930 | 2.023 | 1.911 | 2.016 | $4.13M | +4.40% |
| 2025-08-27 | 1.960 | 1.989 | 1.924 | 1.931 | $3.20M | -1.43% |
| 2025-08-26 | 1.884 | 1.982 | 1.869 | 1.959 | $3.92M | +3.98% |
| 2025-08-25 | 2.102 | 2.110 | 1.851 | 1.884 | $5.96M | -10.33% |
| 2025-08-24 | 2.098 | 2.202 | 2.015 | 2.101 | $14.25M | +0.14% |
| 2025-08-23 | 2.091 | 2.109 | 2.011 | 2.098 | $5.40M | +0.38% |
| 2025-08-22 | 1.923 | 2.092 | 1.847 | 2.090 | $8.04M | +8.74% |
| 2025-08-21 | 2.012 | 2.017 | 1.910 | 1.922 | $4.40M | -4.52% |
| 2025-08-20 | 1.916 | 2.081 | 1.910 | 2.013 | $6.62M | +5.01% |
| 2025-08-19 | 2.029 | 2.069 | 1.916 | 1.917 | $6.95M | -5.52% |
| 2025-08-18 | 2.134 | 2.146 | 2.006 | 2.029 | $4.71M | -4.92% |
| 2025-08-17 | 2.098 | 2.206 | 2.092 | 2.134 | $4.75M | +1.72% |
| 2025-08-16 | 2.112 | 2.128 | 2.074 | 2.098 | $2.97M | -0.66% |
| 2025-08-15 | 2.108 | 2.179 | 2.029 | 2.112 | $5.59M | +0.24% |
| 2025-08-14 | 2.361 | 2.364 | 2.061 | 2.107 | $12.44M | -10.72% |
| 2025-08-13 | 2.272 | 2.387 | 2.221 | 2.360 | $13.69M | +3.74% |
| 2025-08-12 | 2.310 | 2.355 | 2.194 | 2.275 | $18.04M | -1.56% |
| 2025-08-11 | 2.224 | 2.599 | 2.166 | 2.311 | $61.39M | +3.87% |
| 2025-08-10 | 1.953 | 2.417 | 1.886 | 2.225 | $32.84M | +13.99% |
| 2025-08-09 | 1.864 | 1.985 | 1.860 | 1.952 | $3.71M | +4.78% |
| 2025-08-08 | 1.845 | 1.889 | 1.808 | 1.863 | $4.56M | +0.98% |
| 2025-08-07 | 1.800 | 1.859 | 1.776 | 1.845 | $4.66M | +2.50% |
| 2025-08-06 | 1.758 | 1.834 | 1.695 | 1.800 | $4.92M | +2.39% |
| 2025-08-05 | 1.816 | 1.816 | 1.711 | 1.758 | $4.37M | -3.14% |
| 2025-08-04 | 1.741 | 1.831 | 1.719 | 1.815 | $2.39M | +4.25% |
| 2025-08-03 | 1.683 | 1.756 | 1.656 | 1.741 | $2.07M | +3.51% |
| 2025-08-02 | 1.707 | 1.747 | 1.638 | 1.682 | $2.89M | -1.52% |
| 2025-08-01 | 1.726 | 1.748 | 1.646 | 1.708 | $4.77M | -1.04% |
| 2025-07-31 | 1.817 | 1.885 | 1.711 | 1.726 | $3.95M | -5.06% |
| 2025-07-30 | 1.842 | 1.859 | 1.721 | 1.818 | $4.79M | -1.30% |
| 2025-07-29 | 1.861 | 1.929 | 1.794 | 1.842 | $5.32M | -1.02% |
| 2025-07-28 | 2.019 | 2.061 | 1.806 | 1.861 | $6.08M | -7.78% |
| 2025-07-27 | 1.965 | 2.034 | 1.955 | 2.018 | $3.19M | +2.75% |
| 2025-07-26 | 1.963 | 2.002 | 1.939 | 1.964 | $2.76M | +0.05% |
| 2025-07-25 | 1.912 | 1.978 | 1.860 | 1.963 | $6.10M | +2.67% |
| 2025-07-24 | 2.004 | 2.034 | 1.804 | 1.912 | $9.16M | -4.54% |
| 2025-07-23 | 2.270 | 2.272 | 1.952 | 2.003 | $11.97M | -11.72% |
| 2025-07-22 | 2.359 | 2.384 | 2.176 | 2.269 | $14.51M | -3.82% |
| 2025-07-21 | 2.277 | 2.460 | 2.226 | 2.359 | $15.50M | +3.65% |
| 2025-07-20 | 2.245 | 2.361 | 2.145 | 2.276 | $12.50M | +1.43% |
| 2025-07-19 | 2.250 | 2.338 | 2.178 | 2.244 | $5.24M | -0.22% |
| 2025-07-18 | 2.249 | 2.412 | 2.195 | 2.249 | $12.06M | +0.00% |
| 2025-07-17 | 2.228 | 2.323 | 2.123 | 2.249 | $10.41M | +0.94% |
| 2025-07-16 | 2.209 | 2.310 | 2.180 | 2.228 | $7.65M | +0.86% |
| 2025-07-15 | 2.170 | 2.223 | 2.053 | 2.209 | $8.01M | +1.70% |
| 2025-07-14 | 2.146 | 2.272 | 2.123 | 2.172 | $8.63M | +1.21% |
| 2025-07-13 | 2.080 | 2.258 | 2.080 | 2.146 | $7.03M | +3.22% |
| 2025-07-12 | 2.142 | 2.161 | 1.984 | 2.079 | $6.23M | -2.99% |
| 2025-07-11 | 2.071 | 2.265 | 2.024 | 2.143 | $11.00M | +3.48% |
| 2025-07-10 | 1.906 | 2.072 | 1.878 | 2.071 | $8.09M | +8.71% |
| 2025-07-09 | 1.824 | 1.923 | 1.792 | 1.905 | $3.72M | +4.44% |
| 2025-07-08 | 1.790 | 1.832 | 1.741 | 1.824 | $2.77M | +1.96% |
| 2025-07-07 | 1.821 | 1.832 | 1.769 | 1.789 | $2.82M | -1.76% |
| 2025-07-06 | 1.780 | 1.854 | 1.761 | 1.821 | $2.77M | +2.36% |
| 2025-07-05 | 1.777 | 1.813 | 1.739 | 1.779 | $2.34M | +0.17% |
| 2025-07-04 | 1.916 | 1.943 | 1.749 | 1.776 | $3.97M | -7.31% |
| 2025-07-03 | 1.930 | 1.976 | 1.880 | 1.916 | $4.90M | -0.67% |
| 2025-07-02 | 1.845 | 1.974 | 1.798 | 1.929 | $6.15M | +4.55% |
| 2025-07-01 | 1.908 | 1.922 | 1.826 | 1.845 | $3.74M | -3.25% |
| 2025-06-30 | 1.998 | 2.005 | 1.900 | 1.907 | $7.48M | -4.55% |
| 2025-06-29 | 1.825 | 2.061 | 1.787 | 1.998 | $7.03M | +9.48% |
| 2025-06-28 | 1.751 | 1.853 | 1.727 | 1.825 | $2.90M | +4.23% |
| 2025-06-27 | 1.677 | 1.805 | 1.646 | 1.751 | $4.27M | +4.41% |
| 2025-06-26 | 1.786 | 1.831 | 1.670 | 1.677 | $4.78M | -6.10% |
| 2025-06-25 | 1.859 | 1.864 | 1.773 | 1.786 | $4.04M | -3.93% |
| 2025-06-24 | 1.794 | 1.890 | 1.792 | 1.859 | $4.89M | +3.62% |
| 2025-06-23 | 1.616 | 1.799 | 1.555 | 1.794 | $6.31M | +11.08% |
| 2025-06-22 | 1.633 | 1.657 | 1.494 | 1.615 | $5.97M | -1.04% |
| 2025-06-21 | 1.727 | 1.746 | 1.579 | 1.632 | $3.58M | -5.45% |
| 2025-06-20 | 1.820 | 1.844 | 1.664 | 1.726 | $6.09M | -5.11% |
| 2025-06-19 | 1.898 | 1.920 | 1.764 | 1.819 | $4.17M | -4.16% |
| 2025-06-18 | 1.817 | 1.937 | 1.770 | 1.898 | $6.42M | +4.52% |
| 2025-06-17 | 1.913 | 1.955 | 1.786 | 1.816 | $5.18M | -4.97% |
| 2025-06-16 | 1.953 | 2.037 | 1.903 | 1.911 | $4.23M | -2.10% |
| 2025-06-15 | 1.945 | 1.967 | 1.903 | 1.952 | $2.81M | +0.41% |
| 2025-06-14 | 2.002 | 2.081 | 1.895 | 1.944 | $6.49M | -2.90% |
| 2025-06-13 | 2.047 | 2.051 | 1.843 | 2.002 | $10.89M | -2.25% |
| 2025-06-12 | 2.237 | 2.241 | 2.046 | 2.048 | $5.87M | -8.45% |
| 2025-06-11 | 2.326 | 2.405 | 2.213 | 2.237 | $9.06M | -3.83% |
| 2025-06-10 | 2.190 | 2.336 | 2.157 | 2.326 | $11.50M | +6.21% |
| 2025-06-09 | 2.110 | 2.197 | 2.017 | 2.190 | $8.19M | +3.79% |
| 2025-06-08 | 2.140 | 2.252 | 2.077 | 2.110 | $5.93M | -1.40% |
| 2025-06-07 | 2.093 | 2.192 | 2.083 | 2.140 | $3.58M | +2.29% |
| 2025-06-06 | 2.093 | 2.231 | 2.076 | 2.092 | $4.63M | +0.00% |
| 2025-06-05 | 2.227 | 2.269 | 2.053 | 2.092 | $7.88M | -6.06% |
| 2025-06-04 | 2.317 | 2.360 | 2.183 | 2.227 | $4.97M | -3.93% |
| 2025-06-03 | 2.359 | 2.425 | 2.301 | 2.318 | $4.80M | -1.70% |
| 2025-06-02 | 2.329 | 2.366 | 2.224 | 2.358 | $4.18M | +1.16% |
| 2025-06-01 | 2.268 | 2.336 | 2.206 | 2.331 | $3.48M | +2.78% |
| 2025-05-31 | 2.237 | 2.301 | 2.140 | 2.268 | $5.45M | +1.34% |
| 2025-05-30 | 2.594 | 2.615 | 2.210 | 2.238 | $8.53M | -13.72% |
| 2025-05-29 | 2.706 | 2.792 | 2.582 | 2.594 | $5.05M | -4.14% |
| 2025-05-28 | 2.718 | 2.771 | 2.609 | 2.706 | $5.35M | -0.40% |
| 2025-05-27 | 2.703 | 2.808 | 2.619 | 2.717 | $5.51M | +0.52% |
| 2025-05-26 | 2.711 | 2.795 | 2.662 | 2.703 | $7.17M | -0.30% |
| 2025-05-25 | 2.670 | 2.717 | 2.542 | 2.711 | $4.89M | +1.57% |
| 2025-05-24 | 2.646 | 2.759 | 2.631 | 2.669 | $6.25M | +0.87% |
| 2025-05-23 | 2.950 | 3.026 | 2.631 | 2.646 | $12.35M | -10.27% |
| 2025-05-22 | 2.723 | 2.985 | 2.721 | 2.949 | $9.55M | +8.38% |
| 2025-05-21 | 2.698 | 2.810 | 2.629 | 2.721 | $9.79M | +0.85% |
| 2025-05-20 | 2.724 | 2.854 | 2.582 | 2.698 | $13.11M | -0.92% |
| 2025-05-19 | 2.732 | 2.751 | 2.498 | 2.723 | $7.85M | -0.26% |
| 2025-05-18 | 2.574 | 2.810 | 2.550 | 2.730 | $8.97M | +6.06% |
| 2025-05-17 | 2.721 | 2.739 | 2.512 | 2.574 | $10.05M | -5.40% |
| 2025-05-16 | 2.848 | 2.962 | 2.702 | 2.721 | $9.89M | -4.46% |
| 2025-05-15 | 3.127 | 3.295 | 2.777 | 2.848 | $18.70M | -8.89% |
| 2025-05-14 | 3.230 | 3.339 | 3.102 | 3.126 | $19.21M | -3.22% |
| 2025-05-13 | 3.028 | 3.332 | 2.812 | 3.230 | $19.07M | +6.64% |
| 2025-05-12 | 3.003 | 3.125 | 2.781 | 3.029 | $17.72M | +0.90% |
| 2025-05-11 | 3.111 | 3.167 | 2.882 | 3.002 | $12.11M | -3.50% |
| 2025-05-10 | 2.981 | 3.221 | 2.903 | 3.111 | $17.80M | +4.36% |
| 2025-05-09 | 2.719 | 2.997 | 2.694 | 2.981 | $14.25M | +9.60% |
| 2025-05-08 | 2.454 | 2.741 | 2.454 | 2.720 | $9.95M | +10.88% |
| 2025-05-07 | 2.444 | 2.482 | 2.367 | 2.453 | $4.61M | +0.45% |
| 2025-05-06 | 2.494 | 2.528 | 2.329 | 2.442 | $6.57M | -2.05% |
| 2025-05-05 | 2.446 | 2.553 | 2.424 | 2.493 | $6.69M | +1.88% |
| 2025-05-04 | 2.502 | 2.519 | 2.419 | 2.447 | $3.23M | -2.20% |
| 2025-05-03 | 2.720 | 2.724 | 2.488 | 2.502 | $4.53M | -8.01% |
| 2025-05-02 | 2.774 | 2.830 | 2.680 | 2.720 | $6.33M | -1.98% |
| 2025-05-01 | 2.782 | 2.897 | 2.750 | 2.775 | $7.15M | -0.25% |
| 2025-04-30 | 2.914 | 2.939 | 2.659 | 2.782 | $8.38M | -4.56% |
| 2025-04-29 | 2.996 | 3.013 | 2.862 | 2.915 | $7.05M | -2.67% |
| 2025-04-28 | 2.857 | 3.104 | 2.766 | 2.995 | $14.30M | +4.83% |
| 2025-04-27 | 2.981 | 3.003 | 2.779 | 2.857 | $7.90M | -4.16% |
| 2025-04-26 | 2.871 | 3.155 | 2.871 | 2.981 | $15.23M | +3.83% |
| 2025-04-25 | 2.800 | 2.932 | 2.721 | 2.871 | $14.67M | +2.57% |
| 2025-04-24 | 2.770 | 2.818 | 2.613 | 2.799 | $11.82M | +1.05% |
| 2025-04-23 | 2.699 | 2.788 | 2.631 | 2.770 | $15.28M | +2.63% |
| 2025-04-22 | 2.494 | 2.980 | 2.373 | 2.699 | $16.03M | +8.22% |
| 2025-04-21 | 2.568 | 2.640 | 2.475 | 2.494 | $9.17M | -2.84% |
| 2025-04-20 | 2.498 | 2.608 | 2.438 | 2.567 | $6.75M | +2.76% |
| 2025-04-19 | 2.409 | 2.521 | 2.395 | 2.498 | $4.61M | +3.69% |
| 2025-04-18 | 2.433 | 2.454 | 2.386 | 2.409 | $4.82M | -0.99% |
| 2025-04-17 | 2.368 | 2.562 | 2.268 | 2.433 | $14.98M | +2.74% |
| 2025-04-16 | 2.433 | 2.511 | 2.308 | 2.368 | $11.87M | -2.67% |
| 2025-04-15 | 2.489 | 2.662 | 2.423 | 2.433 | $13.30M | -2.21% |
| 2025-04-14 | 2.413 | 2.594 | 2.398 | 2.488 | $11.05M | +3.11% |
| 2025-04-13 | 2.656 | 2.659 | 2.369 | 2.413 | $13.93M | -9.15% |
| 2025-04-12 | 2.549 | 2.717 | 2.504 | 2.656 | $12.88M | +4.20% |
| 2025-04-11 | 2.410 | 2.617 | 2.401 | 2.549 | $11.86M | +5.72% |
| 2025-04-10 | 2.621 | 2.628 | 2.356 | 2.411 | $10.43M | -8.01% |
| 2025-04-09 | 2.268 | 2.635 | 2.166 | 2.621 | $20.54M | +15.56% |
| 2025-04-08 | 2.569 | 2.628 | 2.250 | 2.268 | $14.66M | -11.65% |
| 2025-04-07 | 2.521 | 2.775 | 2.317 | 2.567 | $31.27M | +1.82% |
| 2025-04-06 | 3.015 | 3.171 | 2.511 | 2.521 | $29.14M | -16.36% |
| 2025-04-05 | 3.042 | 3.102 | 2.955 | 3.014 | $14.59M | -0.89% |
| 2025-04-04 | 2.825 | 3.106 | 2.796 | 3.041 | $32.98M | +7.68% |
| 2025-04-03 | 2.718 | 2.872 | 2.434 | 2.824 | $23.71M | +3.90% |
| 2025-04-02 | 2.824 | 3.046 | 2.659 | 2.718 | $35.68M | -3.75% |
| 2025-04-01 | 2.809 | 2.871 | 2.717 | 2.824 | $14.87M | +0.50% |
| 2025-03-31 | 2.839 | 3.028 | 2.619 | 2.810 | $25.58M | -1.02% |
| 2025-03-30 | 2.548 | 2.942 | 2.519 | 2.839 | $21.00M | +11.38% |
| 2025-03-29 | 2.844 | 2.904 | 2.528 | 2.549 | $9.57M | -10.47% |
| 2025-03-28 | 3.128 | 3.232 | 2.829 | 2.847 | $15.49M | -9.07% |
| 2025-03-27 | 2.984 | 3.410 | 2.942 | 3.131 | $34.89M | +4.96% |
| 2025-03-26 | 3.034 | 3.238 | 2.889 | 2.983 | $26.16M | -1.65% |
| 2025-03-25 | 2.842 | 3.076 | 2.743 | 3.033 | $13.82M | +6.72% |
| 2025-03-24 | 2.864 | 2.992 | 2.762 | 2.842 | $16.03M | -0.77% |
| 2025-03-23 | 3.321 | 3.321 | 2.855 | 2.864 | $22.89M | -13.76% |
| 2025-03-22 | 3.200 | 3.674 | 3.064 | 3.321 | $39.39M | +4.01% |
| 2025-03-21 | 2.638 | 3.355 | 2.609 | 3.193 | $57.19M | +21.04% |
| 2025-03-20 | 2.520 | 2.739 | 2.404 | 2.638 | $17.59M | +4.68% |
| 2025-03-19 | 2.410 | 2.622 | 2.271 | 2.520 | $21.50M | +4.52% |
| 2025-03-18 | 2.427 | 2.429 | 2.250 | 2.411 | $12.37M | -0.70% |
| 2025-03-17 | 2.271 | 2.524 | 2.271 | 2.428 | $18.52M | +6.91% |
| 2025-03-16 | 2.269 | 2.585 | 2.218 | 2.271 | $29.40M | +0.18% |
| 2025-03-15 | 1.772 | 2.356 | 1.766 | 2.267 | $49.08M | +27.93% |
| 2025-03-14 | 1.723 | 1.802 | 1.702 | 1.772 | $4.49M | +2.84% |
| 2025-03-13 | 1.807 | 1.846 | 1.650 | 1.723 | $7.22M | -4.70% |
| 2025-03-12 | 1.674 | 1.879 | 1.623 | 1.808 | $9.44M | +8.07% |
| 2025-03-11 | 1.604 | 1.750 | 1.484 | 1.673 | $12.40M | +4.30% |
| 2025-03-10 | 1.762 | 1.873 | 1.562 | 1.604 | $10.46M | -8.92% |
| 2025-03-09 | 2.100 | 2.100 | 1.699 | 1.761 | $9.38M | -16.10% |
| 2025-03-08 | 2.087 | 2.121 | 2.041 | 2.099 | $3.52M | +0.62% |
| 2025-03-07 | 2.163 | 2.201 | 2.035 | 2.086 | $8.20M | -3.60% |
| 2025-03-06 | 2.253 | 2.328 | 2.142 | 2.164 | $6.37M | -3.95% |
| 2025-03-05 | 2.204 | 2.315 | 2.161 | 2.253 | $5.60M | +2.22% |
| 2025-03-04 | 2.341 | 2.359 | 2.043 | 2.204 | $14.74M | -5.89% |
| 2025-03-03 | 2.790 | 2.805 | 2.283 | 2.342 | $10.21M | -16.03% |
| 2025-03-02 | 2.565 | 2.850 | 2.487 | 2.789 | $9.20M | +8.69% |
| 2025-03-01 | 2.668 | 2.682 | 2.484 | 2.566 | $4.71M | -3.79% |
| 2025-02-28 | 2.641 | 2.704 | 2.382 | 2.667 | $11.16M | +0.98% |
| 2025-02-27 | 2.594 | 2.735 | 2.534 | 2.641 | $5.75M | +1.85% |
| 2025-02-26 | 2.584 | 2.651 | 2.464 | 2.593 | $7.72M | +0.39% |
| 2025-02-25 | 2.485 | 2.630 | 2.279 | 2.583 | $15.20M | +3.90% |
| 2025-02-24 | 2.941 | 2.997 | 2.444 | 2.486 | $11.97M | -15.44% |
| 2025-02-23 | 2.936 | 3.018 | 2.895 | 2.940 | $4.45M | +0.14% |
| 2025-02-22 | 2.886 | 2.998 | 2.833 | 2.936 | $7.00M | +1.70% |
| 2025-02-21 | 3.054 | 3.189 | 2.825 | 2.887 | $12.29M | -5.44% |
| 2025-02-20 | 2.933 | 3.075 | 2.910 | 3.053 | $6.09M | +4.09% |
| 2025-02-19 | 2.885 | 2.976 | 2.838 | 2.933 | $7.87M | +1.70% |
| 2025-02-18 | 2.958 | 2.977 | 2.734 | 2.884 | $9.50M | -2.50% |
| 2025-02-17 | 2.894 | 3.091 | 2.834 | 2.958 | $8.49M | +2.18% |
| 2025-02-16 | 2.993 | 3.042 | 2.866 | 2.895 | $4.59M | -3.27% |
| 2025-02-15 | 3.129 | 3.243 | 2.946 | 2.993 | $6.67M | -4.32% |
| 2025-02-14 | 2.948 | 3.241 | 2.927 | 3.128 | $9.51M | +6.14% |
| 2025-02-13 | 3.054 | 3.110 | 2.878 | 2.947 | $8.53M | -3.54% |
| 2025-02-12 | 2.892 | 3.140 | 2.715 | 3.055 | $15.22M | +5.60% |
| 2025-02-11 | 2.900 | 3.065 | 2.815 | 2.893 | $8.52M | -0.28% |
| 2025-02-10 | 2.733 | 2.952 | 2.657 | 2.901 | $10.69M | +6.19% |
| 2025-02-09 | 2.730 | 2.863 | 2.577 | 2.732 | $7.49M | +0.07% |
| 2025-02-08 | 2.668 | 2.796 | 2.621 | 2.730 | $8.29M | +2.32% |
| 2025-02-07 | 2.586 | 2.884 | 2.558 | 2.668 | $13.28M | +3.17% |
| 2025-02-06 | 2.721 | 2.811 | 2.552 | 2.586 | $9.06M | -5.00% |
| 2025-02-05 | 2.804 | 2.884 | 2.658 | 2.722 | $8.64M | -2.89% |
| 2025-02-04 | 2.988 | 3.017 | 2.646 | 2.803 | $17.81M | -6.22% |
| 2025-02-03 | 2.938 | 3.033 | 2.127 | 2.989 | $38.86M | +1.74% |
| 2025-02-02 | 3.311 | 3.420 | 2.761 | 2.938 | $26.87M | -11.27% |
| 2025-02-01 | 3.765 | 3.816 | 3.289 | 3.311 | $11.05M | -12.06% |
| 2025-01-31 | 3.643 | 3.996 | 3.578 | 3.765 | $13.23M | +3.35% |
| 2025-01-30 | 3.495 | 3.735 | 3.456 | 3.643 | $9.65M | +4.23% |
| 2025-01-29 | 3.406 | 3.691 | 3.391 | 3.495 | $13.79M | +2.61% |
| 2025-01-28 | 3.816 | 3.856 | 3.364 | 3.406 | $11.89M | -10.70% |
| 2025-01-27 | 3.739 | 3.899 | 3.420 | 3.814 | $23.47M | +1.98% |
| 2025-01-26 | 3.901 | 3.989 | 3.733 | 3.740 | $7.20M | -4.05% |
| 2025-01-25 | 3.805 | 3.974 | 3.725 | 3.898 | $7.92M | +2.44% |
| 2025-01-24 | 4.037 | 4.166 | 3.783 | 3.805 | $14.53M | -5.72% |
| 2025-01-23 | 4.005 | 4.155 | 3.846 | 4.036 | $15.57M | +0.77% |
| 2025-01-22 | 4.249 | 4.292 | 3.972 | 4.005 | $10.63M | -5.92% |
| 2025-01-21 | 4.107 | 4.345 | 3.923 | 4.257 | $18.75M | +3.65% |
| 2025-01-20 | 4.171 | 4.624 | 3.983 | 4.107 | $38.22M | -1.53% |
| 2025-01-19 | 4.598 | 4.790 | 4.076 | 4.171 | $35.92M | -9.29% |
| 2025-01-18 | 5.050 | 5.182 | 4.492 | 4.598 | $18.59M | -8.93% |
| 2025-01-17 | 4.620 | 5.118 | 4.611 | 5.049 | $16.77M | +9.31% |
| 2025-01-16 | 4.762 | 4.796 | 4.451 | 4.619 | $20.65M | -3.02% |
| 2025-01-15 | 4.433 | 4.766 | 4.232 | 4.763 | $13.86M | +7.49% |
| 2025-01-14 | 4.295 | 4.497 | 4.248 | 4.431 | $11.23M | +3.17% |
| 2025-01-13 | 4.581 | 4.718 | 3.887 | 4.295 | $30.42M | -6.22% |
| 2025-01-12 | 4.693 | 4.720 | 4.489 | 4.580 | $5.73M | -2.30% |
| 2025-01-11 | 4.676 | 4.793 | 4.569 | 4.688 | $6.36M | +0.26% |
| 2025-01-10 | 4.588 | 4.846 | 4.523 | 4.676 | $17.74M | +1.90% |
| 2025-01-09 | 4.880 | 4.951 | 4.507 | 4.589 | $18.72M | -6.10% |
| 2025-01-08 | 5.216 | 5.312 | 4.582 | 4.887 | $19.98M | -6.31% |
| 2025-01-07 | 5.895 | 5.942 | 5.164 | 5.216 | $18.16M | -11.50% |
| 2025-01-06 | 5.784 | 6.084 | 5.663 | 5.894 | $14.30M | +1.90% |
| 2025-01-05 | 5.760 | 5.849 | 5.554 | 5.784 | $10.75M | +0.43% |
| 2025-01-04 | 5.785 | 5.897 | 5.602 | 5.759 | $12.15M | -0.45% |
| 2025-01-03 | 5.415 | 5.826 | 5.306 | 5.785 | $13.00M | +6.87% |
| 2025-01-02 | 5.244 | 5.498 | 5.227 | 5.413 | $14.46M | +3.24% |
| 2025-01-01 | 4.999 | 5.309 | 4.923 | 5.243 | $7.87M | +4.86% |
How to read it. Each row is one UTC day of Binance spot ZROUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 20 Jun 2024; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot ZROUSDT daily candles (public API), refreshed every few hours. Not financial advice.
LayerZero price history FAQ
What is LayerZero's all-time high?
7.567 on 6 Dec 2024 (the highest daily high of Binance spot ZROUSDT); the latest price is -74.57% from it.
Where does the price history of LayerZero come from?
From ZROUSDT daily candles on Binance spot, from 20 Jun 2024 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.