What historical data is shown for ZORA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Zora (ZORA) Historical Data
BASE
Layer-2
Zora Historical Price Information — Daily ZORA Open, High, Low, Close & Volume
$0.007341
-1.60% 1D
Recently Viewed
1H+0.70%
1D-1.60%
1W-11.71%
1M+53.13%
Zora (ZORA) has 90 days of daily open, high, low and close on file. Over that window ZORA ranged $0.004773 to $0.00888, closed at $0.007325 and is down 6.3% across the window.
Zora — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00888
Window low
$0.004773
First → last
-6.29%
Latest close
$0.007325
vs live
+0.22%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZORA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.007265 | $0.007491 | $0.007202 | $0.007325 | +0.83% | $61,933 | $32.74M |
| Sep 15, 2026 | $0.007811 | $0.008356 | $0.007164 | $0.007265 | -6.99% | $99,808 | $32.47M |
| Sep 14, 2026 | $0.007884 | $0.008128 | $0.007785 | $0.007811 | -0.93% | $71,932 | $34.92M |
| Sep 13, 2026 | $0.008094 | $0.008961 | $0.007786 | $0.007884 | -2.59% | $141,853 | $35.24M |
| Sep 12, 2026 | $0.00819 | $0.008435 | $0.008013 | $0.008094 | -1.17% | $81,208 | $36.18M |
| Sep 11, 2026 | $0.00775 | $0.008357 | $0.007682 | $0.00819 | +5.68% | $130,709 | $36.61M |
| Sep 10, 2026 | $0.008042 | $0.008247 | $0.007678 | $0.00775 | -3.63% | $107,583 | $34.64M |
| Sep 9, 2026 | $0.008841 | $0.009018 | $0.007709 | $0.008042 | -9.04% | $157,165 | $35.95M |
| Sep 8, 2026 | $0.008542 | $0.009047 | $0.008293 | $0.008841 | +3.50% | $133,656 | $39.52M |
| Sep 7, 2026 | $0.008438 | $0.008849 | $0.008006 | $0.008542 | +1.23% | $125,070 | $38.18M |
| Sep 6, 2026 | $0.008786 | $0.008929 | $0.008195 | $0.008438 | -3.96% | $134,833 | $37.72M |
| Sep 5, 2026 | $0.00877 | $0.009512 | $0.008466 | $0.008786 | +0.18% | $260,551 | $39.27M |
| Sep 4, 2026 | $0.007634 | $0.009845 | $0.007342 | $0.00877 | +14.88% | $461,194 | $39.20M |
| Sep 3, 2026 | $0.00743 | $0.007979 | $0.00725 | $0.007634 | +2.75% | $157,229 | $34.12M |
| Sep 2, 2026 | $0.007691 | $0.008259 | $0.00713 | $0.00743 | -3.39% | $159,850 | $33.21M |
| Sep 1, 2026 | $0.00888 | $0.009403 | $0.00761 | $0.007691 | -13.39% | $280,090 | $34.38M |
| Aug 31, 2026 | $0.00779 | $0.0120 | $0.007491 | $0.00888 | +13.99% | $728,949 | $39.69M |
| Aug 30, 2026 | $0.006107 | $0.008718 | $0.005999 | $0.00779 | +27.56% | $386,105 | $34.82M |
| Aug 29, 2026 | $0.00608 | $0.006226 | $0.005946 | $0.006107 | +0.44% | $107,661 | $27.30M |
| Aug 28, 2026 | $0.006278 | $0.006713 | $0.005894 | $0.00608 | -3.15% | $150,772 | $27.18M |
| Aug 27, 2026 | $0.006352 | $0.006399 | $0.005989 | $0.006278 | -1.16% | $69,560 | $28.06M |
| Aug 26, 2026 | $0.006381 | $0.006489 | $0.005935 | $0.006352 | -0.45% | $92,534 | $28.39M |
| Aug 25, 2026 | $0.006874 | $0.007022 | $0.006233 | $0.006381 | -7.17% | $104,914 | $28.52M |
| Aug 24, 2026 | $0.007168 | $0.007168 | $0.006609 | $0.006874 | -4.10% | $201,464 | $30.73M |
| Aug 23, 2026 | $0.006306 | $0.007602 | $0.00595 | $0.007168 | +13.67% | $239,847 | $32.04M |
| Aug 22, 2026 | $0.006831 | $0.007212 | $0.005771 | $0.006306 | -7.69% | $191,759 | $28.19M |
| Aug 21, 2026 | $0.005464 | $0.007416 | $0.005392 | $0.006831 | +25.02% | $354,532 | $30.53M |
| Aug 20, 2026 | $0.005048 | $0.005566 | $0.00499 | $0.005464 | +8.24% | $119,432 | $24.42M |
| Aug 19, 2026 | $0.004773 | $0.005179 | $0.004668 | $0.005048 | +5.76% | $71,994 | $22.56M |
| Aug 18, 2026 | $0.004792 | $0.004913 | $0.004672 | $0.004773 | -0.40% | $69,197 | $21.34M |
| Aug 17, 2026 | $0.004828 | $0.005093 | $0.004765 | $0.004792 | -0.75% | $94,907 | $21.42M |
| Aug 16, 2026 | $0.00489 | $0.004915 | $0.00475 | $0.004828 | -1.27% | $75,819 | $21.58M |
| Aug 15, 2026 | $0.004806 | $0.005018 | $0.004775 | $0.00489 | +1.75% | $92,089 | $21.86M |
| Aug 14, 2026 | $0.004829 | $0.004911 | $0.004723 | $0.004806 | -0.48% | $61,345 | $21.48M |
| Aug 13, 2026 | $0.004866 | $0.004994 | $0.004743 | $0.004829 | -0.76% | $65,208 | $21.59M |
| Aug 12, 2026 | $0.005012 | $0.005113 | $0.004797 | $0.004866 | -2.91% | $62,053 | $21.75M |
| Aug 11, 2026 | $0.005185 | $0.005237 | $0.004983 | $0.005012 | -3.34% | $66,331 | $22.40M |
| Aug 10, 2026 | $0.005301 | $0.005376 | $0.005164 | $0.005185 | -2.19% | $66,398 | $23.18M |
| Aug 9, 2026 | $0.005322 | $0.005465 | $0.00527 | $0.005301 | -0.39% | $66,963 | $23.70M |
| Aug 8, 2026 | $0.005277 | $0.005376 | $0.005194 | $0.005322 | +0.85% | $66,813 | $23.79M |
| Aug 7, 2026 | $0.005254 | $0.005438 | $0.005117 | $0.005277 | +0.44% | $98,602 | $23.59M |
| Aug 6, 2026 | $0.005402 | $0.005421 | $0.005188 | $0.005254 | -2.74% | $105,978 | $23.49M |
| Aug 5, 2026 | $0.005628 | $0.006017 | $0.005402 | $0.005402 | -4.02% | $151,166 | $24.15M |
| Aug 4, 2026 | $0.005596 | $0.005842 | $0.005524 | $0.005628 | +0.57% | $73,096 | $25.16M |
| Aug 3, 2026 | $0.005635 | $0.005667 | $0.005484 | $0.005596 | -0.69% | $65,224 | $25.01M |
| Aug 2, 2026 | $0.005656 | $0.005739 | $0.005611 | $0.005635 | -0.37% | $60,364 | $25.19M |
| Aug 1, 2026 | $0.005598 | $0.00588 | $0.005549 | $0.005656 | +1.04% | $72,337 | $25.28M |
| Jul 31, 2026 | $0.005601 | $0.005665 | $0.005422 | $0.005598 | -0.05% | $71,499 | $25.02M |
| Jul 30, 2026 | $0.00566 | $0.005739 | $0.005586 | $0.005601 | -1.04% | $60,130 | $25.04M |
| Jul 29, 2026 | $0.00593 | $0.005946 | $0.005498 | $0.00566 | -4.55% | $68,965 | $25.30M |
| Jul 28, 2026 | $0.006103 | $0.006131 | $0.005897 | $0.00593 | -2.83% | $73,559 | $26.51M |
| Jul 27, 2026 | $0.006455 | $0.00668 | $0.00607 | $0.006103 | -5.45% | $90,294 | $27.28M |
| Jul 26, 2026 | $0.006291 | $0.006681 | $0.006235 | $0.006455 | +2.61% | $84,999 | $28.85M |
| Jul 25, 2026 | $0.006303 | $0.006331 | $0.006165 | $0.006291 | -0.19% | $57,977 | $28.12M |
| Jul 24, 2026 | $0.006345 | $0.006475 | $0.006246 | $0.006303 | -0.66% | $62,145 | $28.17M |
| Jul 23, 2026 | $0.006389 | $0.006509 | $0.006312 | $0.006345 | -0.69% | $67,271 | $28.36M |
| Jul 22, 2026 | $0.006541 | $0.006781 | $0.00631 | $0.006389 | -2.32% | $58,619 | $28.56M |
| Jul 21, 2026 | $0.00636 | $0.006609 | $0.006326 | $0.006541 | +2.85% | $70,527 | $29.24M |
| Jul 20, 2026 | $0.006309 | $0.006495 | $0.006235 | $0.00636 | +0.81% | $78,068 | $28.43M |
| Jul 19, 2026 | $0.006356 | $0.006829 | $0.006117 | $0.006309 | -0.74% | $87,807 | $28.20M |
| Jul 18, 2026 | $0.006594 | $0.00667 | $0.006135 | $0.006356 | -3.61% | $65,159 | $28.41M |
| Jul 17, 2026 | $0.006671 | $0.007167 | $0.006584 | $0.006594 | -1.15% | $78,758 | $29.48M |
| Jul 16, 2026 | $0.006881 | $0.007041 | $0.006624 | $0.006671 | -3.05% | $67,738 | $29.82M |
| Jul 15, 2026 | $0.00669 | $0.007283 | $0.006585 | $0.006881 | +2.86% | $122,323 | $30.76M |
| Jul 14, 2026 | $0.006704 | $0.006849 | $0.00657 | $0.00669 | -0.21% | $61,799 | $29.90M |
| Jul 13, 2026 | $0.006822 | $0.006934 | $0.006561 | $0.006704 | -1.73% | $56,743 | $29.97M |
| Jul 12, 2026 | $0.006954 | $0.007071 | $0.006809 | $0.006822 | -1.90% | $57,544 | $30.49M |
| Jul 11, 2026 | $0.006955 | $0.007203 | $0.006947 | $0.006954 | -0.01% | $64,440 | $31.08M |
| Jul 10, 2026 | $0.007086 | $0.007212 | $0.006887 | $0.006955 | -1.85% | $72,447 | $31.09M |
| Jul 9, 2026 | $0.007334 | $0.007431 | $0.007012 | $0.007086 | -3.38% | $58,229 | $31.67M |
| Jul 8, 2026 | $0.007105 | $0.007376 | $0.006902 | $0.007334 | +3.22% | $74,683 | $32.78M |
| Jul 7, 2026 | $0.007318 | $0.007444 | $0.006953 | $0.007105 | -2.91% | $66,014 | $31.76M |
| Jul 6, 2026 | $0.007358 | $0.007609 | $0.007177 | $0.007318 | -0.54% | $56,775 | $32.71M |
| Jul 5, 2026 | $0.007285 | $0.007711 | $0.007088 | $0.007358 | +1.00% | $72,476 | $32.89M |
| Jul 4, 2026 | $0.007327 | $0.007347 | $0.007172 | $0.007285 | -0.57% | $56,261 | $32.56M |
| Jul 3, 2026 | $0.007139 | $0.007372 | $0.007086 | $0.007327 | +2.63% | $57,817 | $32.75M |
| Jul 2, 2026 | $0.007108 | $0.007397 | $0.007075 | $0.007139 | +0.44% | $69,147 | $31.91M |
| Jul 1, 2026 | $0.006688 | $0.007135 | $0.006537 | $0.007108 | +6.28% | $59,578 | $31.77M |
| Jun 30, 2026 | $0.007191 | $0.007204 | $0.006688 | $0.006688 | -6.99% | $57,733 | $29.90M |
| Jun 29, 2026 | $0.007274 | $0.007407 | $0.007141 | $0.007191 | -1.14% | $59,947 | $32.14M |
| Jun 28, 2026 | $0.007199 | $0.00785 | $0.007124 | $0.007274 | +1.04% | $75,088 | $32.51M |
| Jun 27, 2026 | $0.007206 | $0.007564 | $0.007127 | $0.007199 | -0.10% | $56,912 | $32.18M |
| Jun 26, 2026 | $0.007291 | $0.007515 | $0.007102 | $0.007206 | -1.17% | $59,161 | $32.21M |
| Jun 25, 2026 | $0.007233 | $0.007783 | $0.006962 | $0.007291 | +0.80% | $80,129 | $32.59M |
| Jun 24, 2026 | $0.007159 | $0.007397 | $0.006766 | $0.007233 | +1.03% | $78,475 | $32.33M |
| Jun 23, 2026 | $0.007544 | $0.007553 | $0.007018 | $0.007159 | -5.10% | $74,235 | $32.00M |
| Jun 22, 2026 | $0.007732 | $0.007986 | $0.007472 | $0.007544 | -2.43% | $58,335 | $33.72M |
| Jun 21, 2026 | $0.007954 | $0.008131 | $0.007717 | $0.007732 | -2.79% | $64,811 | $34.56M |
| Jun 20, 2026 | $0.007817 | $0.008181 | $0.007712 | $0.007954 | +1.75% | $66,899 | $35.55M |
| Jun 19, 2026 | $0.008039 | $0.008166 | $0.007574 | $0.007817 | — | $73,135 | $34.94M |
Zora Historical Data FAQ
Window highs, lows, best/worst days and volume for ZoraWhat is the all-time high for ZORA?
Zora's record price is about $0.145579. It currently trades at $0.007341, roughly 95.0% below that peak. The all-time low on record is $0.00467362. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZORA market cap?
Zora has a market capitalisation of about $32.87M, on roughly $11.43M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZORA change over this window?
Across 90 daily candles, close-to-close moved down 6.29%.
What were ZORA's high and low in this window?
In this sample, the highest trade print is about $0.0120 (Aug 31, 2026) and the lowest about $0.004668 (Aug 19, 2026).
What were ZORA's best and worst days in this window?
Best close-to-close day was about +27.56% (Aug 30, 2026); worst was -13.39% (Sep 1, 2026).