LayerZero price history in 2025
In 2025 LayerZero (ZRO) went from $5.1256 on 2025-01-01 to $1.2323 on 2025-12-31, a change of -75.96%. The highest price was $6.082 on 2025-01-06 and the lowest $0.8670 on 2025-10-10. About $2.78B was traded across the year. The best day was 2025-03-15 (+27.86%) and the worst 2025-10-10 (-20.80%).
$5.1256Open · 2025-01-01
$1.2323Close · 2025-12-31
$6.082High · 2025-01-06
$0.8670Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $5.1256 | $6.082 | $3.364 | $3.7485 | $253.26M | -26.87% |
| February | $3.764 | $3.814 | $2.135 | $2.6681 | $279.71M | -29.12% |
| March | $2.667 | $3.671 | $1.485 | $2.816 | $417.93M | +5.59% |
| April | $2.81 | $3.164 | $2.167 | $2.7813 | $372.26M | -1.02% |
| May | $2.782 | $3.33 | $2.14 | $2.2701 | $237.13M | -18.40% |
| June | $2.268 | $2.425 | $1.494 | $1.8937 | $157.53M | -16.50% |
| July | $1.906 | $2.46 | $1.71 | $1.7277 | $219.73M | -9.36% |
| August | $1.726 | $2.598 | $1.638 | $1.8603 | $290.63M | +7.78% |
| September | $1.877 | $2.435 | $1.771 | $2.012 | $160.26M | +7.19% |
| October | $2.00 | $2.569 | $0.8670 | $1.5603 | $184.49M | -21.99% |
| November | $1.548 | $1.88 | $1.199 | $1.3537 | $129.91M | -12.55% |
| December | $1.354 | $1.599 | $1.183 | $1.2323 | $79.11M | -8.99% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.249 | $1.262 | $1.207 | $1.2323 | $1.31M | -1.37% |
| 2025-12-30 | $1.243 | $1.257 | $1.237 | $1.2494 | $1.08M | +0.34% |
| 2025-12-29 | $1.246 | $1.293 | $1.237 | $1.2452 | $1.42M | -0.17% |
| 2025-12-28 | $1.26 | $1.265 | $1.234 | $1.2473 | $1.11M | -0.59% |
| 2025-12-27 | $1.244 | $1.264 | $1.239 | $1.2547 | $1.06M | +0.71% |
| 2025-12-26 | $1.236 | $1.275 | $1.225 | $1.2458 | $1.59M | +0.73% |
| 2025-12-25 | $1.272 | $1.292 | $1.233 | $1.2368 | $1.55M | -2.83% |
| 2025-12-24 | $1.298 | $1.305 | $1.247 | $1.2728 | $1.17M | -1.30% |
| 2025-12-23 | $1.307 | $1.316 | $1.262 | $1.2896 | $1.27M | -0.75% |
| 2025-12-22 | $1.285 | $1.336 | $1.276 | $1.2994 | $1.72M | +0.56% |
| 2025-12-21 | $1.34 | $1.345 | $1.27 | $1.2921 | $1.64M | -3.66% |
| 2025-12-20 | $1.353 | $1.362 | $1.334 | $1.3413 | $703.07K | -0.85% |
| 2025-12-19 | $1.258 | $1.368 | $1.248 | $1.3528 | $2.47M | +7.50% |
| 2025-12-18 | $1.316 | $1.359 | $1.24 | $1.2584 | $2.02M | -5.03% |
| 2025-12-17 | $1.417 | $1.442 | $1.31 | $1.325 | $3.10M | -6.06% |
| 2025-12-16 | $1.448 | $1.45 | $1.384 | $1.4105 | $2.01M | -2.20% |
| 2025-12-15 | $1.469 | $1.526 | $1.398 | $1.4422 | $3.42M | -1.36% |
| 2025-12-14 | $1.533 | $1.553 | $1.448 | $1.4621 | $3.76M | -3.96% |
| 2025-12-13 | $1.477 | $1.555 | $1.462 | $1.5224 | $4.31M | +3.19% |
| 2025-12-12 | $1.445 | $1.50 | $1.385 | $1.4754 | $2.08M | +3.03% |
| 2025-12-11 | $1.477 | $1.486 | $1.394 | $1.432 | $2.59M | -3.05% |
| 2025-12-10 | $1.462 | $1.549 | $1.462 | $1.477 | $2.91M | +1.03% |
| 2025-12-09 | $1.379 | $1.599 | $1.37 | $1.462 | $3.82M | +6.00% |
| 2025-12-08 | $1.365 | $1.416 | $1.361 | $1.3793 | $1.59M | +0.41% |
| 2025-12-07 | $1.40 | $1.431 | $1.352 | $1.3736 | $3.00M | -1.33% |
| 2025-12-06 | $1.372 | $1.428 | $1.364 | $1.3922 | $2.75M | +0.48% |
| 2025-12-05 | $1.399 | $1.412 | $1.343 | $1.3856 | $2.97M | -0.54% |
| 2025-12-04 | $1.409 | $1.485 | $1.384 | $1.3931 | $3.65M | -1.70% |
| 2025-12-03 | $1.429 | $1.448 | $1.393 | $1.4172 | $4.28M | -0.61% |
| 2025-12-02 | $1.247 | $1.49 | $1.244 | $1.4259 | $8.83M | +14.41% |
| 2025-12-01 | $1.354 | $1.375 | $1.183 | $1.2463 | $3.89M | -7.94% |
| 2025-11-30 | $1.319 | $1.393 | $1.312 | $1.3537 | $1.43M | +2.08% |
| 2025-11-29 | $1.358 | $1.359 | $1.299 | $1.3262 | $1.28M | -1.62% |
| 2025-11-28 | $1.35 | $1.375 | $1.345 | $1.348 | $1.77M | -0.24% |
| 2025-11-27 | $1.316 | $1.366 | $1.307 | $1.3513 | $1.81M | +2.24% |
| 2025-11-26 | $1.345 | $1.351 | $1.289 | $1.3217 | $2.00M | -1.72% |
| 2025-11-25 | $1.306 | $1.36 | $1.256 | $1.3448 | $1.88M | +3.68% |
| 2025-11-24 | $1.252 | $1.318 | $1.234 | $1.2971 | $3.05M | +3.42% |
| 2025-11-23 | $1.265 | $1.289 | $1.248 | $1.2542 | $2.36M | -1.03% |
| 2025-11-22 | $1.243 | $1.283 | $1.20 | $1.2673 | $2.66M | +1.64% |
| 2025-11-21 | $1.341 | $1.357 | $1.199 | $1.2468 | $4.90M | -7.05% |
| 2025-11-20 | $1.403 | $1.42 | $1.319 | $1.3414 | $2.07M | -3.86% |
| 2025-11-19 | $1.432 | $1.438 | $1.345 | $1.3952 | $3.25M | -2.62% |
| 2025-11-18 | $1.387 | $1.459 | $1.379 | $1.4327 | $1.87M | +2.35% |
| 2025-11-17 | $1.432 | $1.455 | $1.376 | $1.3998 | $3.78M | -1.51% |
| 2025-11-16 | $1.473 | $1.50 | $1.397 | $1.4213 | $4.02M | -3.58% |
| 2025-11-15 | $1.454 | $1.513 | $1.446 | $1.474 | $1.64M | +1.07% |
| 2025-11-14 | $1.54 | $1.545 | $1.428 | $1.4584 | $4.24M | -4.87% |
| 2025-11-13 | $1.536 | $1.585 | $1.507 | $1.533 | $6.16M | -0.86% |
| 2025-11-12 | $1.509 | $1.656 | $1.468 | $1.5462 | $7.81M | +2.49% |
| 2025-11-11 | $1.618 | $1.637 | $1.50 | $1.5087 | $3.86M | -6.40% |
| 2025-11-10 | $1.702 | $1.767 | $1.577 | $1.6119 | $7.73M | -5.29% |
| 2025-11-09 | $1.643 | $1.725 | $1.567 | $1.702 | $3.89M | +2.88% |
| 2025-11-08 | $1.684 | $1.728 | $1.596 | $1.6544 | $6.93M | -1.76% |
| 2025-11-07 | $1.561 | $1.88 | $1.525 | $1.684 | $12.83M | +7.88% |
| 2025-11-06 | $1.473 | $1.592 | $1.419 | $1.561 | $5.79M | +6.91% |
| 2025-11-05 | $1.407 | $1.507 | $1.35 | $1.4601 | $5.81M | +3.85% |
| 2025-11-04 | $1.435 | $1.465 | $1.283 | $1.406 | $7.46M | -1.23% |
| 2025-11-03 | $1.648 | $1.696 | $1.388 | $1.4235 | $9.82M | -13.65% |
| 2025-11-02 | $1.63 | $1.711 | $1.586 | $1.6484 | $3.03M | +1.81% |
| 2025-11-01 | $1.548 | $1.649 | $1.535 | $1.6191 | $4.79M | +3.77% |
| 2025-10-31 | $1.54 | $1.573 | $1.503 | $1.5603 | $2.94M | +1.28% |
| 2025-10-30 | $1.636 | $1.656 | $1.494 | $1.5405 | $6.45M | -5.90% |
| 2025-10-29 | $1.659 | $1.708 | $1.628 | $1.637 | $2.48M | -1.32% |
| 2025-10-28 | $1.692 | $1.748 | $1.63 | $1.659 | $3.55M | -2.21% |
| 2025-10-27 | $1.76 | $1.805 | $1.681 | $1.6965 | $2.62M | -2.75% |
| 2025-10-26 | $1.723 | $1.786 | $1.694 | $1.7446 | $2.89M | +0.53% |
| 2025-10-25 | $1.691 | $1.738 | $1.664 | $1.7354 | $2.08M | +2.39% |
| 2025-10-24 | $1.711 | $1.748 | $1.666 | $1.6949 | $2.45M | -0.24% |
| 2025-10-23 | $1.655 | $1.748 | $1.645 | $1.6989 | $3.05M | +2.63% |
| 2025-10-22 | $1.662 | $1.744 | $1.606 | $1.6553 | $2.63M | -1.18% |
| 2025-10-21 | $1.73 | $1.824 | $1.658 | $1.6751 | $6.40M | -3.15% |
| 2025-10-20 | $1.702 | $1.79 | $1.641 | $1.7297 | $2.28M | +1.63% |
| 2025-10-19 | $1.706 | $1.766 | $1.667 | $1.702 | $2.91M | -0.54% |
| 2025-10-18 | $1.701 | $1.747 | $1.679 | $1.7113 | $2.35M | +0.60% |
| 2025-10-17 | $1.719 | $1.772 | $1.59 | $1.7011 | $5.38M | -0.50% |
| 2025-10-16 | $1.845 | $1.864 | $1.692 | $1.7096 | $6.68M | -7.39% |
| 2025-10-15 | $1.919 | $1.975 | $1.80 | $1.846 | $2.08M | -3.80% |
| 2025-10-14 | $2.037 | $2.044 | $1.823 | $1.919 | $4.06M | -5.79% |
| 2025-10-13 | $1.956 | $2.057 | $1.906 | $2.037 | $5.59M | +3.74% |
| 2025-10-12 | $1.73 | $2.011 | $1.695 | $1.9636 | $10.79M | +13.55% |
| 2025-10-11 | $1.797 | $1.943 | $1.691 | $1.7293 | $9.50M | -4.04% |
| 2025-10-10 | $2.275 | $2.319 | $0.8670 | $1.8022 | $24.65M | -20.80% |
| 2025-10-09 | $2.431 | $2.441 | $2.248 | $2.2754 | $4.33M | -6.40% |
| 2025-10-08 | $2.42 | $2.508 | $2.335 | $2.431 | $7.21M | +0.74% |
| 2025-10-07 | $2.422 | $2.569 | $2.354 | $2.4131 | $14.59M | -0.18% |
| 2025-10-06 | $2.276 | $2.493 | $2.233 | $2.4175 | $12.54M | +5.48% |
| 2025-10-05 | $2.311 | $2.358 | $2.246 | $2.292 | $4.22M | -0.61% |
| 2025-10-04 | $2.416 | $2.419 | $2.27 | $2.306 | $3.84M | -4.59% |
| 2025-10-03 | $2.286 | $2.511 | $2.233 | $2.4169 | $8.45M | +5.73% |
| 2025-10-02 | $2.175 | $2.405 | $2.169 | $2.286 | $8.93M | +5.09% |
| 2025-10-01 | $2.00 | $2.244 | $1.953 | $2.1753 | $6.56M | +8.12% |
| 2025-09-30 | $2.257 | $2.268 | $1.974 | $2.012 | $9.47M | -10.87% |
| 2025-09-29 | $2.292 | $2.341 | $2.225 | $2.2573 | $4.63M | -1.21% |
| 2025-09-28 | $2.288 | $2.434 | $2.255 | $2.285 | $7.61M | -0.27% |
| 2025-09-27 | $2.359 | $2.421 | $2.279 | $2.2913 | $8.76M | -2.39% |
| 2025-09-26 | $2.152 | $2.435 | $2.10 | $2.3473 | $23.93M | +9.08% |
| 2025-09-25 | $2.159 | $2.171 | $1.972 | $2.152 | $7.97M | +0.31% |
| 2025-09-24 | $2.07 | $2.242 | $2.054 | $2.1454 | $15.95M | +3.67% |
| 2025-09-23 | $1.918 | $2.093 | $1.849 | $2.0694 | $5.79M | +7.52% |
| 2025-09-22 | $1.99 | $1.999 | $1.78 | $1.9247 | $10.32M | -3.30% |
| 2025-09-21 | $2.036 | $2.046 | $1.985 | $1.9904 | $1.60M | -1.93% |
| 2025-09-20 | $1.975 | $2.058 | $1.938 | $2.0295 | $3.50M | +2.19% |
| 2025-09-19 | $2.073 | $2.10 | $1.956 | $1.986 | $3.56M | -4.25% |
| 2025-09-18 | $1.999 | $2.11 | $1.977 | $2.0742 | $3.34M | +3.11% |
| 2025-09-17 | $1.928 | $2.023 | $1.884 | $2.0117 | $5.38M | +4.82% |
| 2025-09-16 | $1.887 | $1.943 | $1.845 | $1.9191 | $2.48M | +1.45% |
| 2025-09-15 | $1.986 | $2.018 | $1.855 | $1.8918 | $2.95M | -4.78% |
| 2025-09-14 | $2.08 | $2.09 | $1.949 | $1.9867 | $1.90M | -4.50% |
| 2025-09-13 | $2.029 | $2.096 | $2.011 | $2.0803 | $2.48M | +2.02% |
| 2025-09-12 | $2.031 | $2.053 | $1.968 | $2.0391 | $2.85M | +1.20% |
| 2025-09-11 | $2.015 | $2.043 | $1.982 | $2.0148 | $2.21M | +0.32% |
| 2025-09-10 | $1.982 | $2.048 | $1.965 | $2.0084 | $2.99M | +0.75% |
| 2025-09-09 | $1.972 | $2.047 | $1.945 | $1.9936 | $4.22M | +1.25% |
| 2025-09-08 | $1.884 | $1.995 | $1.87 | $1.9689 | $4.71M | +4.57% |
| 2025-09-07 | $1.834 | $1.897 | $1.831 | $1.8828 | $1.60M | +2.17% |
| 2025-09-06 | $1.833 | $1.852 | $1.799 | $1.8429 | $2.55M | +0.73% |
| 2025-09-05 | $1.804 | $1.88 | $1.802 | $1.8294 | $3.84M | +1.09% |
| 2025-09-04 | $1.892 | $1.902 | $1.796 | $1.8097 | $2.90M | -4.38% |
| 2025-09-03 | $1.873 | $1.909 | $1.846 | $1.8927 | $1.76M | +0.68% |
| 2025-09-02 | $1.816 | $1.885 | $1.81 | $1.88 | $3.42M | +3.22% |
| 2025-09-01 | $1.877 | $1.911 | $1.771 | $1.8213 | $5.58M | -2.10% |
| 2025-08-31 | $1.944 | $1.976 | $1.8603 | $1.8603 | $4.02M | -4.11% |
| 2025-08-30 | $1.946 | $1.966 | $1.878 | $1.94 | $4.00M | -0.33% |
| 2025-08-29 | $2.015 | $2.283 | $1.904 | $1.9464 | $23.98M | -1.98% |
| 2025-08-28 | $1.96 | $2.2696 | $1.948 | $1.9858 | $14.24M | +2.07% |
| 2025-08-27 | $1.959 | $1.989 | $1.923 | $1.9456 | $4.59M | -0.80% |
| 2025-08-26 | $1.885 | $1.983 | $1.868 | $1.9613 | $5.51M | +3.48% |
| 2025-08-25 | $2.101 | $2.11 | $1.851 | $1.8954 | $7.73M | -9.80% |
| 2025-08-24 | $2.099 | $2.202 | $2.014 | $2.1013 | $12.24M | +0.84% |
| 2025-08-23 | $2.089 | $2.11 | $2.01 | $2.0838 | $7.63M | -0.17% |
| 2025-08-22 | $1.922 | $2.092 | $1.847 | $2.0874 | $9.23M | +8.60% |
| 2025-08-21 | $2.012 | $2.017 | $1.91 | $1.922 | $4.02M | -4.46% |
| 2025-08-20 | $1.916 | $2.08 | $1.909 | $2.0118 | $5.45M | +4.34% |
| 2025-08-19 | $2.029 | $2.07 | $1.916 | $1.9281 | $7.37M | -4.99% |
| 2025-08-18 | $2.134 | $2.147 | $2.005 | $2.0293 | $4.37M | -4.88% |
| 2025-08-17 | $2.098 | $2.207 | $2.092 | $2.1335 | $4.17M | +1.72% |
| 2025-08-16 | $2.112 | $2.128 | $2.074 | $2.0975 | $2.55M | -0.62% |
| 2025-08-15 | $2.108 | $2.179 | $2.029 | $2.1105 | $6.91M | +0.85% |
| 2025-08-14 | $2.361 | $2.364 | $2.062 | $2.0928 | $14.10M | -11.37% |
| 2025-08-13 | $2.274 | $2.387 | $2.221 | $2.3612 | $11.49M | +3.44% |
| 2025-08-12 | $2.31 | $2.354 | $2.195 | $2.2828 | $18.57M | -1.40% |
| 2025-08-11 | $2.225 | $2.598 | $2.165 | $2.3151 | $55.20M | +4.05% |
| 2025-08-10 | $1.951 | $2.415 | $1.886 | $2.225 | $26.82M | +14.40% |
| 2025-08-09 | $1.864 | $1.986 | $1.859 | $1.9449 | $4.88M | +4.35% |
| 2025-08-08 | $1.846 | $1.889 | $1.808 | $1.8638 | $3.84M | +1.38% |
| 2025-08-07 | $1.801 | $1.86 | $1.778 | $1.8384 | $5.18M | +1.62% |
| 2025-08-06 | $1.758 | $1.833 | $1.696 | $1.8091 | $5.07M | +2.89% |
| 2025-08-05 | $1.815 | $1.816 | $1.711 | $1.7583 | $3.67M | -3.15% |
| 2025-08-04 | $1.741 | $1.832 | $1.718 | $1.8155 | $2.32M | +3.79% |
| 2025-08-03 | $1.683 | $1.756 | $1.656 | $1.7492 | $2.65M | +3.23% |
| 2025-08-02 | $1.707 | $1.747 | $1.638 | $1.6944 | $3.34M | -0.19% |
| 2025-08-01 | $1.726 | $1.749 | $1.646 | $1.6976 | $5.51M | -1.74% |
| 2025-07-31 | $1.817 | $1.884 | $1.71 | $1.7277 | $5.50M | -4.50% |
| 2025-07-30 | $1.841 | $1.86 | $1.721 | $1.809 | $5.65M | -1.48% |
| 2025-07-29 | $1.862 | $1.929 | $1.793 | $1.8362 | $5.98M | -0.97% |
| 2025-07-28 | $2.019 | $2.061 | $1.806 | $1.8542 | $7.37M | -8.14% |
| 2025-07-27 | $1.965 | $2.033 | $1.954 | $2.0185 | $2.79M | +2.48% |
| 2025-07-26 | $1.963 | $2.003 | $1.939 | $1.9697 | $3.21M | +0.32% |
| 2025-07-25 | $1.912 | $1.978 | $1.861 | $1.9634 | $5.88M | +2.95% |
| 2025-07-24 | $2.004 | $2.034 | $1.806 | $1.9073 | $10.19M | -4.01% |
| 2025-07-23 | $2.269 | $2.272 | $1.952 | $1.9868 | $13.83M | -12.44% |
| 2025-07-22 | $2.358 | $2.384 | $2.176 | $2.269 | $12.29M | -3.78% |
| 2025-07-21 | $2.276 | $2.46 | $2.227 | $2.3582 | $12.38M | +3.59% |
| 2025-07-20 | $2.245 | $2.362 | $2.145 | $2.2765 | $9.18M | +0.40% |
| 2025-07-19 | $2.249 | $2.338 | $2.177 | $2.2675 | $6.91M | +1.34% |
| 2025-07-18 | $2.249 | $2.412 | $2.194 | $2.2375 | $12.13M | -0.83% |
| 2025-07-17 | $2.228 | $2.323 | $2.122 | $2.2562 | $12.80M | +0.75% |
| 2025-07-16 | $2.21 | $2.311 | $2.179 | $2.2393 | $9.79M | +1.07% |
| 2025-07-15 | $2.172 | $2.224 | $2.052 | $2.2157 | $8.71M | +2.63% |
| 2025-07-14 | $2.147 | $2.272 | $2.122 | $2.1588 | $9.44M | +0.28% |
| 2025-07-13 | $2.079 | $2.247 | $2.079 | $2.1528 | $8.52M | +3.57% |
| 2025-07-12 | $2.143 | $2.162 | $1.984 | $2.0786 | $5.19M | -3.02% |
| 2025-07-11 | $2.071 | $2.263 | $2.025 | $2.1433 | $9.87M | +3.52% |
| 2025-07-10 | $1.906 | $2.072 | $1.878 | $2.0703 | $6.42M | +8.96% |
| 2025-07-09 | $1.825 | $1.923 | $1.792 | $1.9001 | $4.89M | +3.94% |
| 2025-07-08 | $1.79 | $1.832 | $1.74 | $1.828 | $2.95M | +2.56% |
| 2025-07-07 | $1.821 | $1.832 | $1.769 | $1.7824 | $3.29M | -1.64% |
| 2025-07-06 | $1.78 | $1.854 | $1.761 | $1.8121 | $3.19M | +1.26% |
| 2025-07-05 | $1.777 | $1.813 | $1.738 | $1.7896 | $2.62M | +0.79% |
| 2025-07-04 | $1.916 | $1.943 | $1.749 | $1.7756 | $4.55M | -7.34% |
| 2025-07-03 | $1.93 | $1.977 | $1.88 | $1.9163 | $3.96M | -0.07% |
| 2025-07-02 | $1.846 | $1.974 | $1.798 | $1.9177 | $6.96M | +3.90% |
| 2025-07-01 | $1.906 | $1.923 | $1.825 | $1.8458 | $3.31M | -2.53% |
| 2025-06-30 | $1.997 | $2.006 | $1.8937 | $1.8937 | $8.13M | -5.13% |
| 2025-06-29 | $1.824 | $2.06 | $1.786 | $1.996 | $5.97M | +9.18% |
| 2025-06-28 | $1.752 | $1.852 | $1.726 | $1.8281 | $3.57M | +4.40% |
| 2025-06-27 | $1.677 | $1.806 | $1.645 | $1.7511 | $4.63M | +3.68% |
| 2025-06-26 | $1.786 | $1.831 | $1.671 | $1.689 | $5.72M | -4.72% |
| 2025-06-25 | $1.858 | $1.864 | $1.7728 | $1.7728 | $4.87M | -4.56% |
| 2025-06-24 | $1.795 | $1.891 | $1.792 | $1.8575 | $4.22M | +3.19% |
| 2025-06-23 | $1.615 | $1.80 | $1.554 | $1.80 | $8.02M | +11.75% |
| 2025-06-22 | $1.632 | $1.656 | $1.494 | $1.6108 | $6.94M | -1.28% |
| 2025-06-21 | $1.727 | $1.747 | $1.58 | $1.6318 | $3.24M | -4.89% |
| 2025-06-20 | $1.819 | $1.845 | $1.664 | $1.7157 | $6.31M | -5.69% |
| 2025-06-19 | $1.898 | $1.92 | $1.763 | $1.8193 | $3.63M | -4.12% |
| 2025-06-18 | $1.817 | $1.938 | $1.771 | $1.8975 | $5.36M | +4.01% |
| 2025-06-17 | $1.911 | $1.955 | $1.785 | $1.8245 | $6.08M | -4.48% |
| 2025-06-16 | $1.952 | $2.037 | $1.902 | $1.9101 | $3.12M | -2.68% |
| 2025-06-15 | $1.944 | $1.969 | $1.902 | $1.9626 | $3.15M | +1.04% |
| 2025-06-14 | $2.003 | $2.08 | $1.894 | $1.9425 | $5.38M | -2.51% |
| 2025-06-13 | $2.047 | $2.052 | $1.842 | $1.9926 | $9.22M | -2.59% |
| 2025-06-12 | $2.237 | $2.24 | $2.0455 | $2.0455 | $4.25M | -8.52% |
| 2025-06-11 | $2.327 | $2.404 | $2.213 | $2.2361 | $5.94M | -4.50% |
| 2025-06-10 | $2.19 | $2.3415 | $2.157 | $2.3415 | $9.97M | +6.24% |
| 2025-06-09 | $2.11 | $2.2039 | $2.017 | $2.2039 | $7.53M | +4.80% |
| 2025-06-08 | $2.141 | $2.251 | $2.077 | $2.103 | $5.37M | -1.30% |
| 2025-06-07 | $2.093 | $2.191 | $2.083 | $2.1307 | $3.63M | +1.21% |
| 2025-06-06 | $2.092 | $2.231 | $2.076 | $2.1052 | $3.72M | +0.61% |
| 2025-06-05 | $2.227 | $2.267 | $2.054 | $2.0925 | $5.04M | -5.97% |
| 2025-06-04 | $2.317 | $2.36 | $2.183 | $2.2253 | $4.20M | -3.74% |
| 2025-06-03 | $2.359 | $2.425 | $2.30 | $2.3118 | $3.95M | -2.07% |
| 2025-06-02 | $2.329 | $2.366 | $2.224 | $2.3608 | $3.49M | +1.81% |
| 2025-06-01 | $2.268 | $2.335 | $2.205 | $2.3189 | $2.89M | +2.15% |
| 2025-05-31 | $2.237 | $2.301 | $2.14 | $2.2701 | $4.34M | +1.41% |
| 2025-05-30 | $2.593 | $2.615 | $2.21 | $2.2385 | $8.28M | -13.69% |
| 2025-05-29 | $2.706 | $2.793 | $2.582 | $2.5936 | $3.42M | -3.54% |
| 2025-05-28 | $2.716 | $2.772 | $2.608 | $2.6888 | $4.60M | -1.01% |
| 2025-05-27 | $2.702 | $2.808 | $2.618 | $2.7162 | $3.73M | +0.06% |
| 2025-05-26 | $2.711 | $2.795 | $2.662 | $2.7145 | $6.18M | -0.11% |
| 2025-05-25 | $2.668 | $2.718 | $2.542 | $2.7174 | $5.49M | +1.86% |
| 2025-05-24 | $2.647 | $2.754 | $2.63 | $2.6678 | $3.72M | +0.33% |
| 2025-05-23 | $2.948 | $3.023 | $2.63 | $2.659 | $10.18M | -9.82% |
| 2025-05-22 | $2.722 | $2.984 | $2.721 | $2.9487 | $6.79M | +8.35% |
| 2025-05-21 | $2.699 | $2.809 | $2.629 | $2.7215 | $6.29M | +0.60% |
| 2025-05-20 | $2.722 | $2.852 | $2.581 | $2.7053 | $9.39M | -0.64% |
| 2025-05-19 | $2.731 | $2.75 | $2.499 | $2.7226 | $5.27M | -0.30% |
| 2025-05-18 | $2.574 | $2.809 | $2.551 | $2.7307 | $6.34M | +6.11% |
| 2025-05-17 | $2.722 | $2.737 | $2.512 | $2.5735 | $6.64M | -5.42% |
| 2025-05-16 | $2.848 | $2.962 | $2.702 | $2.7208 | $6.80M | -4.90% |
| 2025-05-15 | $3.126 | $3.294 | $2.776 | $2.8611 | $15.46M | -8.48% |
| 2025-05-14 | $3.23 | $3.33 | $3.102 | $3.126 | $13.31M | -2.77% |
| 2025-05-13 | $3.029 | $3.323 | $2.813 | $3.215 | $18.98M | +6.28% |
| 2025-05-12 | $3.003 | $3.125 | $2.782 | $3.0251 | $15.80M | +1.27% |
| 2025-05-11 | $3.111 | $3.167 | $2.883 | $2.9871 | $11.68M | -3.99% |
| 2025-05-10 | $2.982 | $3.219 | $2.903 | $3.1113 | $11.49M | +5.01% |
| 2025-05-09 | $2.719 | $2.997 | $2.695 | $2.9627 | $13.36M | +8.93% |
| 2025-05-08 | $2.453 | $2.741 | $2.453 | $2.7198 | $6.88M | +10.87% |
| 2025-05-07 | $2.442 | $2.482 | $2.369 | $2.4532 | $3.53M | +0.87% |
| 2025-05-06 | $2.494 | $2.527 | $2.328 | $2.4321 | $5.94M | -2.46% |
| 2025-05-05 | $2.446 | $2.553 | $2.424 | $2.4935 | $4.51M | +2.01% |
| 2025-05-04 | $2.501 | $2.52 | $2.418 | $2.4444 | $3.59M | -1.94% |
| 2025-05-03 | $2.721 | $2.725 | $2.487 | $2.4927 | $3.96M | -8.37% |
| 2025-05-02 | $2.774 | $2.83 | $2.679 | $2.7204 | $4.36M | -1.40% |
| 2025-05-01 | $2.782 | $2.896 | $2.751 | $2.7592 | $6.84M | -0.80% |
| 2025-04-30 | $2.915 | $2.94 | $2.661 | $2.7813 | $7.48M | -4.59% |
| 2025-04-29 | $2.995 | $3.013 | $2.861 | $2.915 | $5.03M | -2.26% |
| 2025-04-28 | $2.856 | $3.103 | $2.766 | $2.9824 | $12.82M | +4.41% |
| 2025-04-27 | $2.979 | $3.004 | $2.783 | $2.8564 | $8.07M | -4.16% |
| 2025-04-26 | $2.871 | $3.155 | $2.871 | $2.9805 | $11.18M | +3.84% |
| 2025-04-25 | $2.798 | $2.93 | $2.72 | $2.8703 | $10.24M | +1.95% |
| 2025-04-24 | $2.769 | $2.817 | $2.614 | $2.8154 | $12.43M | +1.81% |
| 2025-04-23 | $2.699 | $2.788 | $2.63 | $2.7654 | $13.22M | +2.38% |
| 2025-04-22 | $2.494 | $2.728 | $2.375 | $2.7011 | $14.49M | +8.29% |
| 2025-04-21 | $2.568 | $2.64 | $2.476 | $2.4943 | $6.24M | -2.95% |
| 2025-04-20 | $2.498 | $2.609 | $2.438 | $2.5701 | $6.39M | +3.31% |
| 2025-04-19 | $2.409 | $2.521 | $2.395 | $2.4878 | $4.62M | +2.94% |
| 2025-04-18 | $2.433 | $2.455 | $2.386 | $2.4168 | $3.78M | -0.49% |
| 2025-04-17 | $2.368 | $2.562 | $2.267 | $2.4288 | $12.76M | +2.97% |
| 2025-04-16 | $2.433 | $2.512 | $2.309 | $2.3587 | $10.54M | -2.68% |
| 2025-04-15 | $2.487 | $2.661 | $2.423 | $2.4236 | $10.73M | -3.22% |
| 2025-04-14 | $2.413 | $2.595 | $2.399 | $2.5041 | $10.94M | +3.79% |
| 2025-04-13 | $2.655 | $2.659 | $2.37 | $2.4127 | $9.34M | -9.13% |
| 2025-04-12 | $2.55 | $2.716 | $2.505 | $2.655 | $8.88M | +4.11% |
| 2025-04-11 | $2.411 | $2.617 | $2.401 | $2.5503 | $8.95M | +5.78% |
| 2025-04-10 | $2.62 | $2.628 | $2.355 | $2.411 | $7.39M | -8.00% |
| 2025-04-09 | $2.269 | $2.634 | $2.167 | $2.6206 | $19.98M | +15.53% |
| 2025-04-08 | $2.567 | $2.629 | $2.25 | $2.2683 | $9.53M | -11.63% |
| 2025-04-07 | $2.521 | $2.773 | $2.319 | $2.5669 | $23.48M | +1.86% |
| 2025-04-06 | $3.016 | $3.164 | $2.511 | $2.5202 | $19.63M | -16.43% |
| 2025-04-05 | $3.041 | $3.101 | $2.955 | $3.0155 | $9.62M | -0.61% |
| 2025-04-04 | $2.824 | $3.103 | $2.797 | $3.034 | $30.21M | +7.45% |
| 2025-04-03 | $2.718 | $2.871 | $2.435 | $2.8236 | $19.61M | +3.88% |
| 2025-04-02 | $2.824 | $3.045 | $2.659 | $2.7181 | $29.58M | -4.22% |
| 2025-04-01 | $2.81 | $2.871 | $2.718 | $2.8379 | $15.09M | +0.78% |
| 2025-03-31 | $2.839 | $3.025 | $2.62 | $2.816 | $21.37M | -0.77% |
| 2025-03-30 | $2.548 | $2.939 | $2.519 | $2.8379 | $13.79M | +11.37% |
| 2025-03-29 | $2.846 | $2.902 | $2.527 | $2.5481 | $7.94M | -10.48% |
| 2025-03-28 | $3.128 | $3.232 | $2.829 | $2.8466 | $10.50M | -9.01% |
| 2025-03-27 | $2.983 | $3.41 | $2.943 | $3.1286 | $23.23M | +4.83% |
| 2025-03-26 | $3.033 | $3.237 | $2.89 | $2.9844 | $17.26M | -0.79% |
| 2025-03-25 | $2.843 | $3.076 | $2.743 | $3.0082 | $14.17M | +5.45% |
| 2025-03-24 | $2.864 | $2.992 | $2.761 | $2.8528 | $12.52M | -0.50% |
| 2025-03-23 | $3.32 | $3.321 | $2.854 | $2.8672 | $19.91M | -13.64% |
| 2025-03-22 | $3.195 | $3.671 | $3.064 | $3.3202 | $25.99M | +3.97% |
| 2025-03-21 | $2.637 | $3.352 | $2.608 | $3.1933 | $36.97M | +21.09% |
| 2025-03-20 | $2.52 | $2.738 | $2.404 | $2.6372 | $11.86M | +4.63% |
| 2025-03-19 | $2.41 | $2.622 | $2.271 | $2.5206 | $14.13M | +4.16% |
| 2025-03-18 | $2.426 | $2.429 | $2.25 | $2.4198 | $13.27M | -0.33% |
| 2025-03-17 | $2.27 | $2.523 | $2.27 | $2.4278 | $12.63M | +6.95% |
| 2025-03-16 | $2.267 | $2.578 | $2.218 | $2.2701 | $20.88M | +0.18% |
| 2025-03-15 | $1.773 | $2.5839 | $1.766 | $2.266 | $45.73M | +27.86% |
| 2025-03-14 | $1.723 | $1.802 | $1.702 | $1.7722 | $3.31M | +2.86% |
| 2025-03-13 | $1.807 | $1.844 | $1.649 | $1.723 | $4.00M | -4.67% |
| 2025-03-12 | $1.674 | $1.874 | $1.622 | $1.8075 | $5.72M | +8.01% |
| 2025-03-11 | $1.604 | $1.75 | $1.485 | $1.6735 | $7.94M | +4.35% |
| 2025-03-10 | $1.761 | $1.873 | $1.562 | $1.6038 | $8.80M | -8.53% |
| 2025-03-09 | $2.098 | $2.10 | $1.70 | $1.7534 | $11.04M | -16.47% |
| 2025-03-08 | $2.087 | $2.122 | $2.04 | $2.099 | $2.62M | +0.81% |
| 2025-03-07 | $2.163 | $2.201 | $2.036 | $2.0821 | $8.06M | -3.58% |
| 2025-03-06 | $2.253 | $2.328 | $2.142 | $2.1594 | $7.63M | -4.32% |
| 2025-03-05 | $2.205 | $2.316 | $2.161 | $2.257 | $6.03M | +2.34% |
| 2025-03-04 | $2.341 | $2.36 | $2.044 | $2.2055 | $13.52M | -5.79% |
| 2025-03-03 | $2.788 | $2.806 | $2.283 | $2.3409 | $7.02M | -16.06% |
| 2025-03-02 | $2.566 | $2.849 | $2.486 | $2.7889 | $5.84M | +8.36% |
| 2025-03-01 | $2.667 | $2.681 | $2.483 | $2.5738 | $4.23M | -3.53% |
| 2025-02-28 | $2.641 | $2.704 | $2.382 | $2.6681 | $8.19M | +1.24% |
| 2025-02-27 | $2.597 | $2.735 | $2.534 | $2.6355 | $7.12M | +0.99% |
| 2025-02-26 | $2.584 | $2.651 | $2.464 | $2.6097 | $8.14M | +0.78% |
| 2025-02-25 | $2.485 | $2.63 | $2.279 | $2.5894 | $13.34M | +4.02% |
| 2025-02-24 | $2.939 | $2.996 | $2.444 | $2.4893 | $13.67M | -15.31% |
| 2025-02-23 | $2.937 | $3.019 | $2.897 | $2.9395 | $3.07M | +0.34% |
| 2025-02-22 | $2.887 | $2.998 | $2.833 | $2.9294 | $6.26M | +0.88% |
| 2025-02-21 | $3.053 | $3.188 | $2.824 | $2.9037 | $11.99M | -4.37% |
| 2025-02-20 | $2.933 | $3.076 | $2.909 | $3.0366 | $7.42M | +3.20% |
| 2025-02-19 | $2.883 | $2.976 | $2.838 | $2.9424 | $7.53M | +2.18% |
| 2025-02-18 | $2.956 | $2.977 | $2.734 | $2.8797 | $9.05M | -1.72% |
| 2025-02-17 | $2.894 | $3.092 | $2.835 | $2.9302 | $8.57M | +0.23% |
| 2025-02-16 | $2.992 | $3.042 | $2.866 | $2.9234 | $5.32M | -1.56% |
| 2025-02-15 | $3.127 | $3.244 | $2.945 | $2.9696 | $6.18M | -5.05% |
| 2025-02-14 | $2.947 | $3.242 | $2.926 | $3.1275 | $6.29M | +6.12% |
| 2025-02-13 | $3.053 | $3.111 | $2.877 | $2.947 | $5.86M | -3.47% |
| 2025-02-12 | $2.893 | $3.14 | $2.716 | $3.053 | $9.77M | +5.84% |
| 2025-02-11 | $2.90 | $3.066 | $2.816 | $2.8844 | $7.63M | -0.42% |
| 2025-02-10 | $2.732 | $2.952 | $2.657 | $2.8966 | $10.33M | +6.02% |
| 2025-02-09 | $2.729 | $2.863 | $2.577 | $2.732 | $5.30M | -0.25% |
| 2025-02-08 | $2.669 | $2.797 | $2.621 | $2.739 | $7.46M | +2.25% |
| 2025-02-07 | $2.585 | $2.885 | $2.559 | $2.6788 | $11.46M | +3.60% |
| 2025-02-06 | $2.721 | $2.811 | $2.553 | $2.5858 | $6.62M | -4.97% |
| 2025-02-05 | $2.804 | $2.884 | $2.661 | $2.721 | $6.08M | -3.06% |
| 2025-02-04 | $2.99 | $3.018 | $2.646 | $2.8069 | $16.49M | -6.12% |
| 2025-02-03 | $2.938 | $3.032 | $2.135 | $2.9897 | $28.30M | +2.90% |
| 2025-02-02 | $3.312 | $3.42 | $2.765 | $2.9053 | $31.50M | -11.73% |
| 2025-02-01 | $3.764 | $3.814 | $3.289 | $3.2912 | $10.75M | -12.20% |
| 2025-01-31 | $3.642 | $3.996 | $3.578 | $3.7485 | $9.75M | +2.91% |
| 2025-01-30 | $3.495 | $3.732 | $3.456 | $3.6424 | $6.23M | +4.24% |
| 2025-01-29 | $3.406 | $3.691 | $3.39 | $3.4943 | $9.17M | +1.72% |
| 2025-01-28 | $3.813 | $3.855 | $3.364 | $3.4353 | $11.36M | -9.91% |
| 2025-01-27 | $3.739 | $3.899 | $3.422 | $3.8133 | $12.15M | +0.92% |
| 2025-01-26 | $3.8531 | $3.9471 | $3.4375 | $3.7786 | $7.64M | -2.62% |
| 2025-01-25 | $3.804 | $3.974 | $3.726 | $3.8803 | $3.66M | +2.00% |
| 2025-01-24 | $4.036 | $4.166 | $3.785 | $3.8043 | $3.59M | -5.90% |
| 2025-01-23 | $4.005 | $4.155 | $3.848 | $4.0427 | $8.78M | +0.44% |
| 2025-01-22 | $4.249 | $4.289 | $3.973 | $4.0252 | $6.03M | -5.33% |
| 2025-01-21 | $4.107 | $4.345 | $3.923 | $4.2517 | $5.22M | +3.53% |
| 2025-01-20 | $4.17 | $4.621 | $3.983 | $4.1068 | $19.84M | -2.57% |
| 2025-01-19 | $4.598 | $4.788 | $4.075 | $4.2152 | $25.91M | -7.76% |
| 2025-01-18 | $5.047 | $5.181 | $4.493 | $4.5696 | $14.15M | -9.46% |
| 2025-01-17 | $4.619 | $5.118 | $4.611 | $5.0473 | $5.09M | +9.27% |
| 2025-01-16 | $4.763 | $4.795 | $4.452 | $4.619 | $5.27M | -3.02% |
| 2025-01-15 | $4.431 | $4.766 | $4.232 | $4.7627 | $4.01M | +7.49% |
| 2025-01-14 | $4.294 | $4.496 | $4.249 | $4.4307 | $3.04M | +2.16% |
| 2025-01-13 | $4.577 | $4.717 | $3.89 | $4.3369 | $11.38M | -5.26% |
| 2025-01-12 | $4.691 | $4.719 | $4.494 | $4.5778 | $1.15M | -2.33% |
| 2025-01-11 | $4.674 | $4.792 | $4.569 | $4.6868 | $3.45M | +0.64% |
| 2025-01-10 | $4.589 | $4.846 | $4.527 | $4.657 | $8.74M | +1.22% |
| 2025-01-09 | $4.876 | $4.95 | $4.508 | $4.6007 | $12.28M | -5.00% |
| 2025-01-08 | $5.213 | $5.31 | $4.584 | $4.8428 | $11.93M | -7.12% |
| 2025-01-07 | $5.894 | $5.937 | $5.165 | $5.2138 | $7.22M | -11.54% |
| 2025-01-06 | $5.785 | $6.082 | $5.662 | $5.8936 | $4.83M | +1.89% |
| 2025-01-05 | $5.759 | $5.849 | $5.554 | $5.7844 | $2.89M | +1.07% |
| 2025-01-04 | $5.784 | $5.893 | $5.603 | $5.7234 | $6.36M | -0.36% |
| 2025-01-03 | $5.417 | $5.827 | $5.307 | $5.744 | $8.23M | +6.18% |
| 2025-01-02 | $5.244 | $5.496 | $5.232 | $5.4098 | $5.41M | +1.65% |
| 2025-01-01 | $5.1256 | $5.4874 | $5.056 | $5.3219 | $8.51M | +5.31% |
Frequently asked questions
What was the LayerZero price on January 1, 2025?
ZRO opened 2025-01-01 at $5.1256 and closed that day at $5.3219.
What was the highest price of LayerZero in 2025?
The highest was $6.082 on 2025-01-06; the lowest was $0.8670 on 2025-10-10.
How much did LayerZero change in 2025?
ZRO moved -75.96% in 2025, from $5.1256 to $1.2323.
More about LayerZero
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.