What historical data is shown for ZRO?
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.
LayerZero (ZRO) Historical Data
ETH
DeFi
LayerZero Historical Price Information — Daily ZRO Open, High, Low, Close & Volume
$1.85
+7.81% 1D
Recently Viewed
1H+0.65%
1D+7.81%
1W+7.62%
1M-6.28%
LayerZero (ZRO) has 90 days of daily open, high, low and close on file. Over that window ZRO ranged $0.7543 to $2.2492, closed at $1.8504 and is up 122.4% across the window.
LayerZero — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.2492
Window low
$0.7543
First → last
+122.40%
Latest close
$1.8504
vs live
-0.02%
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.
ZRO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.8753 | $1.8792 | $1.7928 | $1.8504 | -1.33% | $375,524 | $740.12M |
| Nov 3, 2026 | $1.7266 | $1.9268 | $1.6807 | $1.8753 | +8.61% | $1.54M | $750.08M |
| Nov 2, 2026 | $1.8136 | $1.8268 | $1.6933 | $1.7266 | -4.80% | $1.16M | $690.60M |
| Nov 1, 2026 | $1.8534 | $1.9359 | $1.7879 | $1.8136 | -2.15% | $1.26M | $725.40M |
| Oct 31, 2026 | $1.7114 | $1.8676 | $1.6747 | $1.8534 | +8.30% | $3.64M | $741.32M |
| Oct 30, 2026 | $1.5204 | $1.7777 | $1.4151 | $1.7114 | +12.56% | $3.08M | $684.52M |
| Oct 29, 2026 | $1.7003 | $1.7978 | $1.5192 | $1.5204 | -10.58% | $3.12M | $608.12M |
| Oct 28, 2026 | $1.6765 | $1.7772 | $1.6699 | $1.7003 | +1.42% | $1.20M | $680.08M |
| Oct 27, 2026 | $1.6329 | $1.7212 | $1.6008 | $1.6765 | +2.67% | $1.09M | $670.56M |
| Oct 26, 2026 | $1.7641 | $1.772 | $1.6116 | $1.6329 | -7.44% | $1.69M | $653.12M |
| Oct 25, 2026 | $1.7588 | $1.7994 | $1.6852 | $1.7641 | +0.30% | $816,097 | $705.60M |
| Oct 24, 2026 | $1.7071 | $1.762 | $1.6377 | $1.7588 | +3.03% | $1.06M | $703.48M |
| Oct 23, 2026 | $1.7888 | $1.8695 | $1.6623 | $1.7071 | -4.57% | $2.14M | $682.80M |
| Oct 22, 2026 | $1.9514 | $1.9847 | $1.7526 | $1.7888 | -8.33% | $1.93M | $715.48M |
| Oct 21, 2026 | $2.0136 | $2.137 | $1.9363 | $1.9514 | -3.09% | $1.93M | $780.51M |
| Oct 20, 2026 | $1.9191 | $2.0759 | $1.7592 | $2.0136 | +4.92% | $3.15M | $805.39M |
| Oct 19, 2026 | $1.8675 | $1.9858 | $1.8079 | $1.9191 | +2.76% | $2.04M | $767.59M |
| Oct 18, 2026 | $1.8706 | $1.9218 | $1.7191 | $1.8675 | -0.17% | $1.57M | $746.96M |
| Oct 17, 2026 | $2.0521 | $2.0526 | $1.8426 | $1.8706 | -8.84% | $2.22M | $748.20M |
| Oct 16, 2026 | $2.0883 | $2.2832 | $1.9756 | $2.0521 | -1.73% | $4.35M | $820.79M |
| Oct 15, 2026 | $1.893 | $2.1473 | $1.8007 | $2.0883 | +10.32% | $4.08M | $835.27M |
| Oct 14, 2026 | $2.0116 | $2.0973 | $1.8832 | $1.893 | -5.90% | $2.60M | $757.15M |
| Oct 13, 2026 | $2.0711 | $2.1626 | $1.9746 | $2.0116 | -2.87% | $3.31M | $804.59M |
| Oct 12, 2026 | $2.1133 | $2.4849 | $2.0533 | $2.0711 | -2.00% | $6.25M | $828.39M |
| Oct 11, 2026 | $1.9923 | $2.1371 | $1.9632 | $2.1133 | +6.07% | $2.26M | $845.27M |
| Oct 10, 2026 | $1.9593 | $2.0498 | $1.9456 | $1.9923 | +1.68% | $1.55M | $796.87M |
| Oct 9, 2026 | $1.9642 | $2.1975 | $1.8888 | $1.9593 | -0.25% | $3.10M | $783.67M |
| Oct 8, 2026 | $2.1939 | $2.2714 | $1.9206 | $1.9642 | -10.47% | $4.07M | $785.63M |
| Oct 7, 2026 | $2.2492 | $2.2782 | $2.0892 | $2.1939 | -2.46% | $3.51M | $877.51M |
| Oct 6, 2026 | $2.1665 | $2.30 | $2.0444 | $2.2492 | +3.82% | $3.82M | $899.63M |
| Oct 5, 2026 | $1.9729 | $2.1768 | $1.8975 | $2.1665 | +9.81% | $4.20M | $866.55M |
| Oct 4, 2026 | $1.9948 | $2.0696 | $1.9579 | $1.9729 | -1.10% | $2.72M | $789.11M |
| Oct 3, 2026 | $1.7438 | $2.1451 | $1.7261 | $1.9948 | +14.39% | $6.94M | $797.87M |
| Oct 2, 2026 | $1.8042 | $2.0006 | $1.7302 | $1.7438 | -3.35% | $5.35M | $697.48M |
| Oct 1, 2026 | $1.7415 | $1.884 | $1.6243 | $1.8042 | +3.60% | $4.32M | $721.64M |
| Sep 30, 2026 | $1.6689 | $1.8841 | $1.6549 | $1.7415 | +4.35% | $4.75M | $696.56M |
| Sep 29, 2026 | $1.5599 | $1.7268 | $1.4835 | $1.6689 | +6.99% | $2.87M | $667.52M |
| Sep 28, 2026 | $1.6453 | $1.6743 | $1.4262 | $1.5599 | -5.19% | $2.69M | $623.92M |
| Sep 27, 2026 | $1.5975 | $1.7268 | $1.5638 | $1.6453 | +2.99% | $1.99M | $658.08M |
| Sep 26, 2026 | $1.6229 | $1.6993 | $1.5471 | $1.5975 | -1.57% | $2.30M | $638.96M |
| Sep 25, 2026 | $1.439 | $1.65 | $1.425 | $1.6229 | +12.78% | $2.92M | $649.12M |
| Sep 24, 2026 | $1.4979 | $1.6313 | $1.4302 | $1.439 | -3.93% | $3.85M | $575.57M |
| Sep 23, 2026 | $1.3905 | $1.5647 | $1.353 | $1.4979 | +7.72% | $6.17M | $599.12M |
| Sep 22, 2026 | $1.18 | $1.4415 | $1.1539 | $1.3905 | +17.84% | $3.86M | $556.17M |
| Sep 21, 2026 | $1.1767 | $1.2557 | $1.146 | $1.18 | +0.28% | $2.17M | $471.97M |
| Sep 20, 2026 | $1.1171 | $1.2225 | $1.0571 | $1.1767 | +5.34% | $1.47M | $470.65M |
| Sep 19, 2026 | $1.1195 | $1.1609 | $1.0907 | $1.1171 | -0.21% | $1.01M | $446.81M |
| Sep 18, 2026 | $1.0436 | $1.1636 | $1.0413 | $1.1195 | +7.27% | $1.80M | $447.77M |
| Sep 17, 2026 | $0.9931 | $1.0761 | $0.9890 | $1.0436 | +5.09% | $682,443 | $417.42M |
| Sep 16, 2026 | $0.9951 | $0.9986 | $0.9470 | $0.9931 | -0.20% | $706,307 | $397.22M |
| Sep 15, 2026 | $0.9856 | $1.0066 | $0.9182 | $0.9951 | +0.96% | $1.00M | $398.02M |
| Sep 14, 2026 | $1.0131 | $1.0602 | $0.9807 | $0.9856 | -2.71% | $997,771 | $394.22M |
| Sep 13, 2026 | $1.0222 | $1.0393 | $0.9992 | $1.0131 | -0.89% | $453,960 | $405.22M |
| Sep 12, 2026 | $0.9847 | $1.057 | $0.9806 | $1.0222 | +3.81% | $612,439 | $408.86M |
| Sep 11, 2026 | $1.0203 | $1.0718 | $0.9762 | $0.9847 | -3.49% | $1.20M | $393.86M |
| Sep 10, 2026 | $1.0802 | $1.0816 | $1.0169 | $1.0203 | -5.55% | $574,618 | $408.10M |
| Sep 9, 2026 | $1.1332 | $1.1696 | $1.0566 | $1.0802 | -4.68% | $1.14M | $432.05M |
| Sep 8, 2026 | $1.1382 | $1.1587 | $1.0902 | $1.1332 | -0.44% | $850,319 | $453.25M |
| Sep 7, 2026 | $1.1026 | $1.1849 | $1.0721 | $1.1382 | +3.23% | $1.22M | $455.25M |
| Sep 6, 2026 | $1.0601 | $1.1229 | $1.0487 | $1.1026 | +4.01% | $903,594 | $441.01M |
| Sep 5, 2026 | $1.0373 | $1.0892 | $1.03 | $1.0601 | +2.20% | $623,704 | $424.01M |
| Sep 4, 2026 | $1.1289 | $1.1604 | $1.0295 | $1.0373 | -8.11% | $1.68M | $414.90M |
| Sep 3, 2026 | $1.01 | $1.1412 | $1.0087 | $1.1289 | +11.77% | $1.54M | $451.53M |
| Sep 2, 2026 | $1.0263 | $1.042 | $0.9934 | $1.01 | -1.59% | $597,185 | $403.98M |
| Sep 1, 2026 | $1.0283 | $1.0465 | $0.9797 | $1.0263 | -0.19% | $1.19M | $410.50M |
| Aug 31, 2026 | $1.0319 | $1.0859 | $1.0095 | $1.0283 | -0.35% | $999,713 | $411.30M |
| Aug 30, 2026 | $1.1068 | $1.1142 | $1.0147 | $1.0319 | -6.77% | $1.20M | $412.74M |
| Aug 29, 2026 | $1.0904 | $1.1195 | $1.0462 | $1.1068 | +1.50% | $1.29M | $442.69M |
| Aug 28, 2026 | $1.1835 | $1.2226 | $1.0787 | $1.0904 | -7.87% | $1.75M | $436.13M |
| Aug 27, 2026 | $1.1723 | $1.2694 | $1.1327 | $1.1835 | +0.96% | $1.48M | $473.37M |
| Aug 26, 2026 | $1.1981 | $1.2423 | $1.0999 | $1.1723 | -2.15% | $2.38M | $468.89M |
| Aug 25, 2026 | $1.0895 | $1.3415 | $1.0435 | $1.1981 | +9.97% | $4.93M | $479.21M |
| Aug 24, 2026 | $1.1814 | $1.1941 | $1.0783 | $1.0895 | -7.78% | $1.03M | $435.77M |
| Aug 23, 2026 | $1.1591 | $1.29 | $1.1142 | $1.1814 | +1.92% | $2.82M | $472.53M |
| Aug 22, 2026 | $0.9970 | $1.1955 | $0.8814 | $1.1591 | +16.26% | $2.17M | $463.61M |
| Aug 21, 2026 | $0.8755 | $1.0491 | $0.8573 | $0.9970 | +13.88% | $2.02M | $398.78M |
| Aug 20, 2026 | $0.8587 | $0.9180 | $0.8538 | $0.8755 | +1.96% | $797,080 | $350.18M |
| Aug 19, 2026 | $0.7883 | $0.8776 | $0.7875 | $0.8587 | +8.93% | $900,213 | $343.46M |
| Aug 18, 2026 | $0.7743 | $0.7956 | $0.7621 | $0.7883 | +1.81% | $277,630 | $315.30M |
| Aug 17, 2026 | $0.7543 | $0.8051 | $0.7526 | $0.7743 | +2.65% | $248,563 | $309.70M |
| Aug 16, 2026 | $0.7780 | $0.7794 | $0.7524 | $0.7543 | -3.05% | $150,548 | $301.70M |
| Aug 15, 2026 | $0.7959 | $0.8046 | $0.7763 | $0.7780 | -2.25% | $233,259 | $311.18M |
| Aug 14, 2026 | $0.7960 | $0.8017 | $0.7686 | $0.7959 | -0.01% | $391,081 | $318.34M |
| Aug 13, 2026 | $0.8152 | $0.8400 | $0.7908 | $0.7960 | -2.36% | $288,743 | $318.38M |
| Aug 12, 2026 | $0.8567 | $0.8577 | $0.8149 | $0.8152 | -4.84% | $276,906 | $326.06M |
| Aug 11, 2026 | $0.8577 | $0.8875 | $0.8458 | $0.8567 | -0.12% | $299,243 | $342.66M |
| Aug 10, 2026 | $0.8406 | $0.8768 | $0.8391 | $0.8577 | +2.03% | $319,012 | $343.06M |
| Aug 9, 2026 | $0.8342 | $0.8712 | $0.8303 | $0.8406 | +0.77% | $393,878 | $336.22M |
| Aug 8, 2026 | $0.8320 | $0.8459 | $0.8178 | $0.8342 | +0.26% | $239,754 | $333.66M |
| Aug 7, 2026 | $0.8172 | $0.8346 | $0.8076 | $0.8320 | — | $295,476 | $332.78M |
LayerZero Historical Data FAQ
Window highs, lows, best/worst days and volume for LayerZeroWhat is the all-time high for ZRO?
LayerZero's record price is about $7.47. It currently trades at $1.85, roughly 75.2% below that peak. The all-time low on record is $0.707123. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZRO market cap?
LayerZero has a market capitalisation of about $736.56M, on roughly $91.80M 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 ZRO change over this window?
Across 90 daily candles, close-to-close moved up 122.40%.
What were ZRO's high and low in this window?
In this sample, the highest trade print is about $2.4849 (Oct 12, 2026) and the lowest about $0.7524 (Aug 16, 2026).
What were ZRO's best and worst days in this window?
Best close-to-close day was about +17.84% (Sep 22, 2026); worst was -10.58% (Oct 29, 2026).