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
$0.005608
+1.96% 1D
Recently Viewed
1H+1.43%
1D+1.96%
1W-13.90%
1M-27.80%
Zora (ZORA) has 90 days of daily open, high, low and close on file. Over that window ZORA ranged $0.004773 to $0.009352, closed at $0.005616 and is up 6.4% across the window.
Zora — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.009352
Window low
$0.004773
First → last
+6.42%
Latest close
$0.005616
vs live
-0.14%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.005569 | $0.005628 | $0.005347 | $0.005616 | +0.84% | $19,020 | $25.10M |
| Nov 3, 2026 | $0.005545 | $0.00565 | $0.005394 | $0.005569 | +0.43% | $60,489 | $24.89M |
| Nov 2, 2026 | $0.005801 | $0.005846 | $0.005526 | $0.005545 | -4.41% | $83,893 | $24.79M |
| Nov 1, 2026 | $0.006006 | $0.00604 | $0.005738 | $0.005801 | -3.41% | $68,481 | $25.93M |
| Oct 31, 2026 | $0.006156 | $0.006409 | $0.005969 | $0.006006 | -2.44% | $100,778 | $26.85M |
| Oct 30, 2026 | $0.006078 | $0.006228 | $0.005804 | $0.006156 | +1.28% | $104,585 | $27.52M |
| Oct 29, 2026 | $0.006465 | $0.006661 | $0.006069 | $0.006078 | -5.99% | $76,857 | $27.17M |
| Oct 28, 2026 | $0.006542 | $0.006561 | $0.006341 | $0.006465 | -1.18% | $70,387 | $28.90M |
| Oct 27, 2026 | $0.006219 | $0.006722 | $0.006054 | $0.006542 | +5.19% | $130,336 | $29.24M |
| Oct 26, 2026 | $0.006265 | $0.006271 | $0.005963 | $0.006219 | -0.73% | $106,636 | $27.80M |
| Oct 25, 2026 | $0.007086 | $0.007116 | $0.006127 | $0.006265 | -11.59% | $162,182 | $28.00M |
| Oct 24, 2026 | $0.006478 | $0.007809 | $0.006439 | $0.007086 | +9.39% | $338,994 | $31.67M |
| Oct 23, 2026 | $0.006327 | $0.006857 | $0.00627 | $0.006478 | +2.39% | $87,694 | $28.96M |
| Oct 22, 2026 | $0.006727 | $0.006754 | $0.006203 | $0.006327 | -5.95% | $64,649 | $28.28M |
| Oct 21, 2026 | $0.006544 | $0.006902 | $0.006534 | $0.006727 | +2.80% | $64,998 | $30.07M |
| Oct 20, 2026 | $0.006439 | $0.006705 | $0.006322 | $0.006544 | +1.63% | $77,865 | $29.25M |
| Oct 19, 2026 | $0.006503 | $0.006579 | $0.006376 | $0.006439 | -0.98% | $62,146 | $28.78M |
| Oct 18, 2026 | $0.006579 | $0.006606 | $0.0062 | $0.006503 | -1.16% | $53,398 | $29.07M |
| Oct 17, 2026 | $0.006725 | $0.006786 | $0.006438 | $0.006579 | -2.17% | $58,381 | $29.41M |
| Oct 16, 2026 | $0.00676 | $0.006913 | $0.006551 | $0.006725 | -0.52% | $65,490 | $30.06M |
| Oct 15, 2026 | $0.006613 | $0.006957 | $0.0062 | $0.00676 | +2.22% | $83,642 | $30.22M |
| Oct 14, 2026 | $0.006775 | $0.006896 | $0.006536 | $0.006613 | -2.39% | $66,097 | $29.56M |
| Oct 13, 2026 | $0.006935 | $0.007158 | $0.006694 | $0.006775 | -2.31% | $72,423 | $30.28M |
| Oct 12, 2026 | $0.007408 | $0.007432 | $0.006929 | $0.006935 | -6.38% | $72,979 | $31.00M |
| Oct 11, 2026 | $0.007341 | $0.007455 | $0.007178 | $0.007408 | +0.91% | $61,248 | $33.11M |
| Oct 10, 2026 | $0.007149 | $0.007459 | $0.00714 | $0.007341 | +2.69% | $112,297 | $32.81M |
| Oct 9, 2026 | $0.006979 | $0.007159 | $0.00692 | $0.007149 | +2.44% | $60,144 | $31.96M |
| Oct 8, 2026 | $0.007216 | $0.007363 | $0.006641 | $0.006979 | -3.28% | $61,732 | $31.20M |
| Oct 7, 2026 | $0.007543 | $0.007588 | $0.007003 | $0.007216 | -4.34% | $73,567 | $32.26M |
| Oct 6, 2026 | $0.007695 | $0.007792 | $0.007456 | $0.007543 | -1.98% | $68,655 | $33.72M |
| Oct 5, 2026 | $0.007768 | $0.007871 | $0.007628 | $0.007695 | -0.94% | $71,170 | $34.40M |
| Oct 4, 2026 | $0.007743 | $0.007899 | $0.007645 | $0.007768 | +0.32% | $70,674 | $34.72M |
| Oct 3, 2026 | $0.007758 | $0.007806 | $0.007633 | $0.007743 | -0.19% | $69,924 | $34.61M |
| Oct 2, 2026 | $0.007911 | $0.008094 | $0.00745 | $0.007758 | -1.93% | $66,386 | $34.68M |
| Oct 1, 2026 | $0.007951 | $0.008073 | $0.007659 | $0.007911 | -0.50% | $59,931 | $35.36M |
| Sep 30, 2026 | $0.007861 | $0.0082 | $0.007693 | $0.007951 | +1.14% | $99,457 | $35.54M |
| Sep 29, 2026 | $0.007956 | $0.008108 | $0.007599 | $0.007861 | -1.19% | $84,355 | $35.14M |
| Sep 28, 2026 | $0.008626 | $0.008729 | $0.007759 | $0.007956 | -7.77% | $81,147 | $35.56M |
| Sep 27, 2026 | $0.008906 | $0.008909 | $0.008463 | $0.008626 | -3.14% | $74,036 | $38.56M |
| Sep 26, 2026 | $0.009067 | $0.009116 | $0.008675 | $0.008906 | -1.78% | $99,844 | $39.81M |
| Sep 25, 2026 | $0.008864 | $0.009107 | $0.008683 | $0.009067 | +2.29% | $78,272 | $40.53M |
| Sep 24, 2026 | $0.008669 | $0.009043 | $0.008345 | $0.008864 | +2.25% | $72,900 | $39.62M |
| Sep 23, 2026 | $0.009352 | $0.009617 | $0.00861 | $0.008669 | -7.30% | $119,649 | $38.75M |
| Sep 22, 2026 | $0.008471 | $0.009359 | $0.008332 | $0.009352 | +10.40% | $107,138 | $41.80M |
| Sep 21, 2026 | $0.008169 | $0.008526 | $0.008048 | $0.008471 | +3.70% | $92,161 | $37.87M |
| Sep 20, 2026 | $0.008236 | $0.008321 | $0.007846 | $0.008169 | -0.81% | $63,750 | $36.52M |
| Sep 19, 2026 | $0.008196 | $0.008421 | $0.007944 | $0.008236 | +0.49% | $94,560 | $36.81M |
| Sep 18, 2026 | $0.00768 | $0.008247 | $0.007542 | $0.008196 | +6.72% | $87,155 | $36.64M |
| Sep 17, 2026 | $0.00746 | $0.007772 | $0.007397 | $0.00768 | +2.95% | $91,928 | $34.33M |
| Sep 16, 2026 | $0.007265 | $0.007648 | $0.007202 | $0.00746 | +2.68% | $83,408 | $33.35M |
| 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 | — | $98,602 | $23.59M |
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 $0.005608, roughly 96.1% 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 $25.09M, on roughly $8.73M 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 up 6.42%.
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).