LayerZero
ZRO
Rank #338
$1.42
Updated 25 days ago
Market Cap
$285.62M
24h Volume
$68.06M
Avg Volume (6m)
$53.36M
24h High/Low
$1.49
$1.31
$1.31
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Multicoin Capital Portfolio
Avalanche Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Base Ecosystem
Cross-chain Communication
Circle Ventures Portfolio
Layer 0 (L0)
OKX Ventures Portfolio
Sequoia Capital Portfolio
Chains
Ethereum
0x6985884c4392d34...
Avalanche
0x6985884c4392d34...
Optimistic Ethereum
0x6985884c4392d34...
Base
0x6985884c4392d34...
Polygon Pos
0x6985884c4392d34...
Arbitrum One
0x6985884c4392d34...
Binance Smart Chain
0x6985884c4392d34...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.42 | $1.49 | $1.31 | $1.42 | $68.06M | $285.62M |
| Dec 2, 2025 | $1.25 | $1.48 | $1.25 | $1.45 | $54.81M | $271.84M |
| Dec 1, 2025 | $1.36 | $1.36 | $1.19 | $1.25 | $51.83M | $252.94M |
| Nov 30, 2025 | $1.32 | $1.39 | $1.31 | $1.36 | $18.40M | $270.98M |
| Nov 29, 2025 | $1.36 | $1.36 | $1.31 | $1.32 | $20.91M | $267.64M |
| Nov 28, 2025 | $1.35 | $1.37 | $1.35 | $1.36 | $24.80M | $273.35M |
| Nov 27, 2025 | $1.32 | $1.36 | $1.31 | $1.36 | $23.41M | $267.97M |
| Nov 26, 2025 | $1.34 | $1.34 | $1.29 | $1.32 | $30.02M | $265.80M |
| Nov 25, 2025 | $1.31 | $1.33 | $1.26 | $1.33 | $33.09M | $258.76M |
| Nov 24, 2025 | $1.25 | $1.31 | $1.24 | $1.30 | $23.95M | $254.65M |
| Nov 23, 2025 | $1.27 | $1.28 | $1.25 | $1.26 | $26.32M | $253.78M |
| Nov 22, 2025 | $1.24 | $1.27 | $1.21 | $1.27 | $43.92M | $248.13M |
| Nov 21, 2025 | $1.34 | $1.35 | $1.21 | $1.21 | $55.27M | $256.04M |
| Nov 20, 2025 | $1.40 | $1.41 | $1.32 | $1.35 | $38.41M | $274.00M |
| Nov 19, 2025 | $1.43 | $1.43 | $1.35 | $1.39 | $33.43M | $276.13M |
| Nov 18, 2025 | $1.38 | $1.45 | $1.38 | $1.44 | $42.81M | $281.24M |
| Nov 17, 2025 | $1.43 | $1.45 | $1.38 | $1.38 | $37.68M | $281.64M |
| Nov 16, 2025 | $1.48 | $1.49 | $1.41 | $1.42 | $27.25M | $288.52M |
| Nov 15, 2025 | $1.46 | $1.50 | $1.45 | $1.48 | $37.75M | $244.51M |
| Nov 14, 2025 | $1.54 | $1.54 | $1.46 | $1.47 | $53.67M | $165.82M |
| Nov 13, 2025 | $1.53 | $1.57 | $1.52 | $1.53 | $58.21M | $172.50M |
| Nov 12, 2025 | $1.51 | $1.65 | $1.48 | $1.55 | $53.91M | $173.57M |
| Nov 11, 2025 | $1.58 | $1.64 | $1.57 | $1.58 | $50.06M | $175.66M |
| Nov 10, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $55.41M | $189.00M |
| Nov 9, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $55.43M | $182.57M |
| Nov 8, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $155.32M | $187.19M |
| Nov 7, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $77.99M | $172.56M |
| Nov 6, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $44.72M | $164.26M |
| Nov 5, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $87.88M | $157.03M |
| Nov 4, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $87.45M | $159.32M |
| Nov 3, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $43.14M | $183.25M |
| Nov 2, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $33.46M | $181.18M |
| Nov 1, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $32.96M | $171.87M |
| Oct 31, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $63.91M | $170.37M |
| Oct 30, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $36.94M | $181.86M |
| Oct 29, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $33.01M | $184.57M |
| Oct 28, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $29.16M | $188.29M |
| Oct 27, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $26.89M | $195.73M |
| Oct 26, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $19.07M | $191.86M |
| Oct 25, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $28.16M | $187.86M |
| Oct 24, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $27.18M | $189.97M |
| Oct 23, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $41.04M | $184.08M |
| Oct 22, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $60.07M | $185.09M |
| Oct 21, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $38.90M | $192.49M |
| Oct 20, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $41.48M | $189.21M |
| Oct 19, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $19.70M | $189.37M |
| Oct 18, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $62.48M | $189.26M |
| Oct 17, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $52.81M | $190.91M |
| Oct 16, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $42.92M | $204.68M |
| Oct 15, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $63.36M | $213.65M |
| Oct 14, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $77.12M | $226.44M |
| Oct 13, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $74.03M | $217.65M |
| Oct 12, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $108.26M | $192.66M |
| Oct 11, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $178.69M | $202.21M |
| Oct 10, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $64.98M | $253.43M |
| Oct 9, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $96.53M | $270.84M |
| Oct 8, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $118.42M | $269.30M |
| Oct 7, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $82.44M | $268.68M |
| Oct 6, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $43.54M | $252.75M |
| Oct 5, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $37.68M | $257.05M |
| Oct 4, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $107.77M | $268.68M |
| Oct 3, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $119.78M | $253.76M |
| Oct 2, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $88.60M | $242.01M |
| Oct 1, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $93.37M | $222.93M |
| Sep 30, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $65.43M | $251.42M |
| Sep 29, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $67.10M | $254.53M |
| Sep 28, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $74.69M | $255.16M |
| Sep 27, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $240.24M | $261.63M |
| Sep 26, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $102.14M | $237.68M |
| Sep 25, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $149.60M | $239.68M |
| Sep 24, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $76.19M | $230.15M |
| Sep 23, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $95.22M | $212.32M |
| Sep 22, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $25.45M | $221.96M |
| Sep 21, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $37.61M | $225.98M |
| Sep 20, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $36.18M | $219.15M |
| Sep 19, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $49.46M | $230.78M |
| Sep 18, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $43.52M | $222.16M |
| Sep 17, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $24.32M | $214.32M |
| Sep 16, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $32.25M | $209.65M |
| Sep 15, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $27.83M | $220.85M |
| Sep 14, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $36.74M | $231.06M |
| Sep 13, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $30.24M | $225.36M |
| Sep 12, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $23.08M | $225.73M |
| Sep 11, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $31.76M | $224.36M |
| Sep 10, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $39.88M | $220.49M |
| Sep 9, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $41.53M | $219.15M |
| Sep 8, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $18.30M | $210.04M |
| Sep 7, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $20.98M | $203.98M |
| Sep 6, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $29.44M | $203.74M |
| Sep 5, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $23.04M | $200.67M |
| Sep 4, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $21.18M | $210.38M |
| Sep 3, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $28.22M | $207.94M |
| Sep 2, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $37.17M | $201.30M |
| Sep 1, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $22.73M | $208.68M |
| Aug 31, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $28.31M | $216.12M |
| Aug 30, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $156.63M | $216.59M |
| Aug 29, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $34.52M | $223.77M |
| Aug 28, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $31.31M | $214.25M |
| Aug 27, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $37.45M | $217.75M |
| Aug 26, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $46.63M | $209.28M |
| Aug 25, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $94.23M | $234.02M |
| Aug 24, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $39.94M | $233.15M |
| Aug 23, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $52.46M | $229.96M |
| Aug 22, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $30.34M | $212.90M |
| Aug 21, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $44.09M | $223.90M |
| Aug 20, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $44.78M | $213.49M |
| Aug 19, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $35.74M | $225.54M |
| Aug 18, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $32.77M | $238.29M |
| Aug 17, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $24.35M | $233.30M |
| Aug 16, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $47.72M | $234.10M |
| Aug 15, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $84.55M | $234.92M |
| Aug 14, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $81.13M | $262.57M |
| Aug 13, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $97.33M | $252.55M |
| Aug 12, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $443.39M | $257.32M |
| Aug 11, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $220.05M | $246.92M |
| Aug 10, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $27.94M | $217.02M |
| Aug 9, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $29.72M | $207.25M |
| Aug 8, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $28.98M | $204.65M |
| Aug 7, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $34.64M | $200.13M |
| Aug 6, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $26.95M | $195.25M |
| Aug 5, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $19.37M | $201.92M |
| Aug 4, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $14.94M | $193.73M |
| Aug 3, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $21.29M | $187.98M |
| Aug 2, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $35.57M | $190.05M |
| Aug 1, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $28.75M | $191.42M |
| Jul 31, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $32.82M | $201.85M |
| Jul 30, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $34.27M | $204.60M |
| Jul 29, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $38.36M | $206.39M |
| Jul 28, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $20.87M | $223.71M |
| Jul 27, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $19.39M | $218.20M |
| Jul 26, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $37.60M | $217.80M |
| Jul 25, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $56.34M | $211.98M |
| Jul 24, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $71.53M | $222.40M |
| Jul 23, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $73.88M | $251.81M |
| Jul 22, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $79.96M | $261.75M |
| Jul 21, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $63.97M | $253.85M |
| Jul 20, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $30.32M | $249.49M |
| Jul 19, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $63.27M | $249.94M |
| Jul 18, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $59.04M | $251.63M |
| Jul 17, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $43.91M | $247.36M |
| Jul 16, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $44.99M | $246.09M |
| Jul 15, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $52.24M | $241.31M |
| Jul 14, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $42.57M | $237.93M |
| Jul 13, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $38.72M | $230.66M |
| Jul 12, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $67.78M | $237.91M |
| Jul 11, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $50.64M | $227.91M |
| Jul 10, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $25.40M | $213.06M |
| Jul 9, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $19.80M | $202.76M |
| Jul 8, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $19.36M | $198.50M |
| Jul 7, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $19.42M | $202.43M |
| Jul 6, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $15.96M | $197.83M |
| Jul 5, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $27.11M | $197.47M |
| Jul 4, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $29.97M | $212.37M |
| Jul 3, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $39.91M | $215.03M |
| Jul 2, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $24.11M | $204.91M |
| Jul 1, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $52.78M | $211.91M |
| Jun 30, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $51.12M | $222.89M |
| Jun 29, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $19.67M | $203.18M |
| Jun 28, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $30.18M | $193.92M |