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
$0.9880
+2.60% 1D
Recently Viewed
1H+0.61%
1D+2.60%
1W-14.24%
1M+27.48%
LayerZero (ZRO) has 90 days of daily open, high, low and close on file. Over that window ZRO ranged $0.7165 to $1.1981, closed at $0.9837 and is up 0.3% across the window.
LayerZero — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.1981
Window low
$0.7165
First → last
+0.29%
Latest close
$0.9837
vs live
+0.44%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.9951 | $0.9986 | $0.9470 | $0.9837 | -1.15% | $589,156 | $347.55M |
| Sep 15, 2026 | $0.9856 | $1.0066 | $0.9182 | $0.9951 | +0.96% | $1.00M | $351.58M |
| Sep 14, 2026 | $1.0131 | $1.0602 | $0.9807 | $0.9856 | -2.71% | $997,771 | $348.23M |
| Sep 13, 2026 | $1.0222 | $1.0393 | $0.9992 | $1.0131 | -0.89% | $453,960 | $357.94M |
| Sep 12, 2026 | $0.9847 | $1.057 | $0.9806 | $1.0222 | +3.81% | $612,439 | $361.16M |
| Sep 11, 2026 | $1.0203 | $1.0718 | $0.9762 | $0.9847 | -3.49% | $1.20M | $347.91M |
| Sep 10, 2026 | $1.0802 | $1.0816 | $1.0169 | $1.0203 | -5.55% | $574,618 | $360.49M |
| Sep 9, 2026 | $1.1332 | $1.1696 | $1.0566 | $1.0802 | -4.68% | $1.14M | $381.65M |
| Sep 8, 2026 | $1.1382 | $1.1587 | $1.0902 | $1.1332 | -0.44% | $850,319 | $400.37M |
| Sep 7, 2026 | $1.1026 | $1.1849 | $1.0721 | $1.1382 | +3.23% | $1.22M | $402.14M |
| Sep 6, 2026 | $1.0601 | $1.1229 | $1.0487 | $1.1026 | +4.01% | $903,594 | $389.56M |
| Sep 5, 2026 | $1.0373 | $1.0892 | $1.03 | $1.0601 | +2.20% | $623,704 | $374.55M |
| Sep 4, 2026 | $1.1289 | $1.1604 | $1.0295 | $1.0373 | -8.11% | $1.68M | $366.49M |
| Sep 3, 2026 | $1.01 | $1.1412 | $1.0087 | $1.1289 | +11.77% | $1.54M | $398.86M |
| Sep 2, 2026 | $1.0263 | $1.042 | $0.9934 | $1.01 | -1.59% | $597,185 | $356.85M |
| Sep 1, 2026 | $1.0283 | $1.0465 | $0.9797 | $1.0263 | -0.19% | $1.19M | $362.61M |
| Aug 31, 2026 | $1.0319 | $1.0859 | $1.0095 | $1.0283 | -0.35% | $999,713 | $363.31M |
| Aug 30, 2026 | $1.1068 | $1.1142 | $1.0147 | $1.0319 | -6.77% | $1.20M | $364.58M |
| Aug 29, 2026 | $1.0904 | $1.1195 | $1.0462 | $1.1068 | +1.50% | $1.29M | $391.05M |
| Aug 28, 2026 | $1.1835 | $1.2226 | $1.0787 | $1.0904 | -7.87% | $1.75M | $385.25M |
| Aug 27, 2026 | $1.1723 | $1.2694 | $1.1327 | $1.1835 | +0.96% | $1.48M | $418.15M |
| Aug 26, 2026 | $1.1981 | $1.2423 | $1.0999 | $1.1723 | -2.15% | $2.38M | $414.19M |
| Aug 25, 2026 | $1.0895 | $1.3415 | $1.0435 | $1.1981 | +9.97% | $4.93M | $423.30M |
| Aug 24, 2026 | $1.1814 | $1.1941 | $1.0783 | $1.0895 | -7.78% | $1.03M | $384.93M |
| Aug 23, 2026 | $1.1591 | $1.29 | $1.1142 | $1.1814 | +1.92% | $2.82M | $417.40M |
| Aug 22, 2026 | $0.9970 | $1.1955 | $0.8814 | $1.1591 | +16.26% | $2.17M | $409.53M |
| Aug 21, 2026 | $0.8755 | $1.0491 | $0.8573 | $0.9970 | +13.88% | $2.02M | $352.25M |
| Aug 20, 2026 | $0.8587 | $0.9180 | $0.8538 | $0.8755 | +1.96% | $797,080 | $309.33M |
| Aug 19, 2026 | $0.7883 | $0.8776 | $0.7875 | $0.8587 | +8.93% | $900,213 | $303.39M |
| Aug 18, 2026 | $0.7743 | $0.7956 | $0.7621 | $0.7883 | +1.81% | $277,630 | $278.52M |
| Aug 17, 2026 | $0.7543 | $0.8051 | $0.7526 | $0.7743 | +2.65% | $248,563 | $273.57M |
| Aug 16, 2026 | $0.7780 | $0.7794 | $0.7524 | $0.7543 | -3.05% | $150,548 | $266.50M |
| Aug 15, 2026 | $0.7959 | $0.8046 | $0.7763 | $0.7780 | -2.25% | $233,259 | $274.88M |
| Aug 14, 2026 | $0.7960 | $0.8017 | $0.7686 | $0.7959 | -0.01% | $391,081 | $281.20M |
| Aug 13, 2026 | $0.8152 | $0.8400 | $0.7908 | $0.7960 | -2.36% | $288,743 | $281.24M |
| Aug 12, 2026 | $0.8567 | $0.8577 | $0.8149 | $0.8152 | -4.84% | $276,906 | $288.02M |
| Aug 11, 2026 | $0.8577 | $0.8875 | $0.8458 | $0.8567 | -0.12% | $299,243 | $302.68M |
| Aug 10, 2026 | $0.8406 | $0.8768 | $0.8391 | $0.8577 | +2.03% | $319,012 | $303.04M |
| Aug 9, 2026 | $0.8342 | $0.8712 | $0.8303 | $0.8406 | +0.77% | $393,878 | $297.00M |
| Aug 8, 2026 | $0.8320 | $0.8459 | $0.8178 | $0.8342 | +0.26% | $239,754 | $294.73M |
| Aug 7, 2026 | $0.8172 | $0.8346 | $0.8076 | $0.8320 | +1.81% | $295,476 | $293.96M |
| Aug 6, 2026 | $0.7738 | $0.8539 | $0.7726 | $0.8172 | +5.61% | $827,747 | $288.73M |
| Aug 5, 2026 | $0.7816 | $0.8019 | $0.7669 | $0.7738 | -1.00% | $335,854 | $273.39M |
| Aug 4, 2026 | $0.7414 | $0.8164 | $0.7316 | $0.7816 | +5.42% | $610,729 | $276.15M |
| Aug 3, 2026 | $0.7165 | $0.7641 | $0.7131 | $0.7414 | +3.48% | $334,614 | $261.95M |
| Aug 2, 2026 | $0.7246 | $0.7458 | $0.7104 | $0.7165 | -1.12% | $353,233 | $253.15M |
| Aug 1, 2026 | $0.7427 | $0.7637 | $0.7161 | $0.7246 | -2.44% | $277,837 | $256.01M |
| Jul 31, 2026 | $0.7667 | $0.7699 | $0.7068 | $0.7427 | -3.13% | $561,982 | $262.41M |
| Jul 30, 2026 | $0.7592 | $0.7869 | $0.7494 | $0.7667 | +0.99% | $331,934 | $270.89M |
| Jul 29, 2026 | $0.8191 | $0.8400 | $0.7516 | $0.7592 | -7.31% | $623,609 | $268.24M |
| Jul 28, 2026 | $0.8909 | $0.8921 | $0.8057 | $0.8191 | -8.06% | $637,164 | $289.40M |
| Jul 27, 2026 | $0.8644 | $0.9652 | $0.8539 | $0.8909 | +3.07% | $1.06M | $314.77M |
| Jul 26, 2026 | $0.8592 | $0.8704 | $0.8387 | $0.8644 | +0.61% | $219,022 | $305.40M |
| Jul 25, 2026 | $0.8551 | $0.8720 | $0.8356 | $0.8592 | +0.48% | $343,107 | $303.57M |
| Jul 24, 2026 | $0.7910 | $0.8552 | $0.7867 | $0.8551 | +8.10% | $534,097 | $302.12M |
| Jul 23, 2026 | $0.8090 | $0.8354 | $0.7863 | $0.7910 | -2.22% | $396,472 | $279.47M |
| Jul 22, 2026 | $0.8147 | $0.8369 | $0.7925 | $0.8090 | -0.70% | $505,700 | $285.83M |
| Jul 21, 2026 | $0.7869 | $0.8490 | $0.7852 | $0.8147 | +3.53% | $608,492 | $287.84M |
| Jul 20, 2026 | $0.7897 | $0.8098 | $0.7564 | $0.7869 | -0.35% | $419,118 | $278.02M |
| Jul 19, 2026 | $0.7929 | $0.8245 | $0.7866 | $0.7897 | -0.40% | $315,480 | $279.01M |
| Jul 18, 2026 | $0.7793 | $0.8224 | $0.7731 | $0.7929 | +1.75% | $414,617 | $280.14M |
| Jul 17, 2026 | $0.8139 | $0.8210 | $0.7695 | $0.7793 | -4.25% | $363,089 | $275.34M |
| Jul 16, 2026 | $0.8227 | $0.8359 | $0.8002 | $0.8139 | -1.07% | $563,391 | $287.56M |
| Jul 15, 2026 | $0.8611 | $0.8848 | $0.8104 | $0.8227 | -4.46% | $699,748 | $290.67M |
| Jul 14, 2026 | $0.8630 | $0.8908 | $0.8393 | $0.8611 | -0.22% | $387,070 | $304.24M |
| Jul 13, 2026 | $0.8673 | $0.8829 | $0.8388 | $0.8630 | -0.50% | $288,914 | $304.91M |
| Jul 12, 2026 | $0.9155 | $0.9192 | $0.8588 | $0.8673 | -5.26% | $259,983 | $306.43M |
| Jul 11, 2026 | $0.9257 | $0.9640 | $0.9073 | $0.9155 | -1.10% | $448,652 | $323.46M |
| Jul 10, 2026 | $0.9060 | $0.9418 | $0.8924 | $0.9257 | +2.17% | $336,304 | $327.06M |
| Jul 9, 2026 | $0.9472 | $0.9547 | $0.8931 | $0.9060 | -4.35% | $387,622 | $320.10M |
| Jul 8, 2026 | $0.9335 | $0.9940 | $0.9201 | $0.9472 | +1.47% | $735,302 | $334.66M |
| Jul 7, 2026 | $1.0155 | $1.0394 | $0.9324 | $0.9335 | -8.07% | $526,233 | $329.82M |
| Jul 6, 2026 | $0.9285 | $1.06 | $0.9176 | $1.0155 | +9.37% | $1.02M | $358.79M |
| Jul 5, 2026 | $0.9106 | $0.9404 | $0.8964 | $0.9285 | +1.97% | $322,386 | $328.05M |
| Jul 4, 2026 | $0.8876 | $0.9454 | $0.8834 | $0.9106 | +2.59% | $439,658 | $321.73M |
| Jul 3, 2026 | $0.8872 | $0.9068 | $0.8608 | $0.8876 | +0.05% | $424,674 | $313.60M |
| Jul 2, 2026 | $0.8149 | $0.9195 | $0.7978 | $0.8872 | +8.87% | $715,618 | $313.46M |
| Jul 1, 2026 | $0.8237 | $0.8570 | $0.8051 | $0.8149 | -1.07% | $594,752 | $287.92M |
| Jun 30, 2026 | $0.8060 | $0.8417 | $0.7926 | $0.8237 | +2.20% | $729,247 | $291.02M |
| Jun 29, 2026 | $0.7760 | $0.8361 | $0.7577 | $0.8060 | +3.87% | $830,796 | $284.77M |
| Jun 28, 2026 | $0.7766 | $0.7787 | $0.7348 | $0.7760 | -0.08% | $429,158 | $274.17M |
| Jun 27, 2026 | $0.7975 | $0.8175 | $0.7657 | $0.7766 | -2.62% | $513,510 | $274.38M |
| Jun 26, 2026 | $0.8165 | $0.8335 | $0.7626 | $0.7975 | -2.33% | $962,784 | $281.77M |
| Jun 25, 2026 | $0.8651 | $0.8870 | $0.8138 | $0.8165 | -5.62% | $718,420 | $288.48M |
| Jun 24, 2026 | $0.9309 | $0.9628 | $0.8315 | $0.8651 | -7.07% | $897,894 | $305.65M |
| Jun 23, 2026 | $0.9544 | $0.9877 | $0.9079 | $0.9309 | -2.46% | $760,330 | $328.90M |
| Jun 22, 2026 | $0.9045 | $1.0074 | $0.9031 | $0.9544 | +5.52% | $892,784 | $337.20M |
| Jun 21, 2026 | $0.9021 | $0.9472 | $0.8932 | $0.9045 | +0.27% | $989,227 | $319.57M |
| Jun 20, 2026 | $0.9809 | $0.9838 | $0.8921 | $0.9021 | -8.03% | $790,767 | $318.72M |
| Jun 19, 2026 | $1.0032 | $1.0034 | $0.9350 | $0.9809 | — | $509,454 | $346.57M |
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 $0.9880, roughly 86.8% 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 $349.53M, on roughly $44.27M 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 0.29%.
What were ZRO's high and low in this window?
In this sample, the highest trade print is about $1.3415 (Aug 25, 2026) and the lowest about $0.7068 (Jul 31, 2026).
What were ZRO's best and worst days in this window?
Best close-to-close day was about +16.26% (Aug 22, 2026); worst was -8.11% (Sep 4, 2026).