LayerZero price history in 2026
In 2026 LayerZero (ZRO) has gone from $1.228 on 2026-01-01 to $1.9936 on 2026-10-10, a change of +62.35%. The highest price was $2.592 on 2026-02-11 and the lowest $0.7068 on 2026-07-31. About $1.32B was traded across the year. The best day was 2026-09-22 (+18.96%) and the worst 2026-02-05 (-16.69%). The year is not over, so these figures are partial.
$1.228Open · 2026-01-01
$1.9936Close · 2026-10-10
$2.592High · 2026-02-11
$0.7068Low · 2026-07-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.228 | $2.391 | $1.221 | $1.7387 | $183.19M | +41.59% |
| February | $1.741 | $2.592 | $1.357 | $1.7852 | $260.36M | +2.54% |
| March | $1.788 | $2.392 | $1.714 | $1.8826 | $114.32M | +5.29% |
| April | $1.881 | $2.13 | $1.399 | $1.4285 | $98.75M | -24.06% |
| May | $1.429 | $1.557 | $1.089 | $1.1413 | $60.75M | -20.14% |
| June | $1.148 | $1.306 | $0.7348 | $0.82711 | $100.18M | -27.95% |
| July | $0.8230 | $1.06 | $0.7068 | $0.741441 | $58.50M | -9.91% |
| August | $0.7420 | $1.342 | $0.7106 | $1.0242 | $125.59M | +38.03% |
| September | $1.0276 | $1.8841 | $0.9182 | $1.7327 | $196.41M | +68.61% |
| October | $1.742 | $2.299 | $1.623 | $1.9936 | $124.22M | +14.44% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $1.9933 | $1.9991 | $1.9813 | $1.9936 | $8.08M | +1.82% |
| 2026-10-09 | $1.964 | $2.1975 | $1.888 | $1.958 | $9.06M | -0.31% |
| 2026-10-08 | $2.195 | $2.2714 | $1.922 | $1.9642 | $10.61M | -10.48% |
| 2026-10-07 | $2.2513 | $2.2782 | $2.0895 | $2.1941 | $9.35M | -2.53% |
| 2026-10-06 | $2.1665 | $2.299 | $2.0444 | $2.2509 | $10.76M | +3.88% |
| 2026-10-05 | $1.9729 | $2.176 | $1.896 | $2.1669 | $12.09M | +9.75% |
| 2026-10-04 | $1.9944 | $2.0693 | $1.9589 | $1.9745 | $8.06M | -0.94% |
| 2026-10-03 | $1.7447 | $2.1451 | $1.726 | $1.9932 | $25.37M | +14.22% |
| 2026-10-02 | $1.803 | $2.001 | $1.7318 | $1.7451 | $16.49M | -3.22% |
| 2026-10-01 | $1.742 | $1.8832 | $1.623 | $1.8032 | $14.36M | +4.07% |
| 2026-09-30 | $1.6695 | $1.8841 | $1.6543 | $1.7327 | $18.77M | +3.77% |
| 2026-09-29 | $1.5599 | $1.7268 | $1.4835 | $1.6698 | $7.82M | +7.04% |
| 2026-09-28 | $1.6445 | $1.6743 | $1.4262 | $1.5599 | $7.78M | -5.09% |
| 2026-09-27 | $1.5975 | $1.7268 | $1.566 | $1.6436 | $5.49M | +2.59% |
| 2026-09-26 | $1.6229 | $1.70 | $1.5471 | $1.6022 | $7.97M | -1.44% |
| 2026-09-25 | $1.439 | $1.6517 | $1.425 | $1.6256 | $11.64M | +13.03% |
| 2026-09-24 | $1.4982 | $1.6285 | $1.4302 | $1.4382 | $11.58M | -3.30% |
| 2026-09-23 | $1.391 | $1.5666 | $1.353 | $1.4872 | $23.95M | +6.01% |
| 2026-09-22 | $1.18 | $1.4436 | $1.1539 | $1.403 | $18.38M | +18.96% |
| 2026-09-21 | $1.1767 | $1.2494 | $1.145 | $1.1794 | $6.44M | -0.21% |
| 2026-09-20 | $1.1153 | $1.2225 | $1.0572 | $1.1818 | $6.87M | +5.87% |
| 2026-09-19 | $1.12 | $1.1607 | $1.0949 | $1.1163 | $3.38M | -0.71% |
| 2026-09-18 | $1.045 | $1.1636 | $1.0413 | $1.1243 | $5.75M | +7.66% |
| 2026-09-17 | $0.9931 | $1.0764 | $0.9890 | $1.0443 | $1.90M | +5.13% |
| 2026-09-16 | $0.9951 | $0.9986 | $0.9470 | $0.99329 | $2.00M | +0.73% |
| 2026-09-15 | $0.9856 | $1.0066 | $0.9182 | $0.986136 | $5.68M | +0.05% |
| 2026-09-14 | $1.014 | $1.0602 | $0.9798 | $0.985686 | $2.51M | -2.67% |
| 2026-09-13 | $1.0213 | $1.04 | $0.9992 | $1.0128 | $2.03M | -0.42% |
| 2026-09-12 | $0.9847 | $1.057 | $0.9806 | $1.017 | $2.08M | +3.32% |
| 2026-09-11 | $1.021 | $1.0729 | $0.9750 | $0.984287 | $2.94M | -3.81% |
| 2026-09-10 | $1.079 | $1.081 | $1.016 | $1.0233 | $2.63M | -4.43% |
| 2026-09-09 | $1.1354 | $1.17 | $1.0556 | $1.0707 | $5.01M | -5.59% |
| 2026-09-08 | $1.1371 | $1.1587 | $1.091 | $1.1342 | $3.72M | -0.27% |
| 2026-09-07 | $1.103 | $1.1849 | $1.0721 | $1.1372 | $4.60M | +2.78% |
| 2026-09-06 | $1.061 | $1.1229 | $1.0487 | $1.1065 | $4.30M | +4.39% |
| 2026-09-05 | $1.037 | $1.0889 | $1.0292 | $1.06 | $2.09M | +1.93% |
| 2026-09-04 | $1.129 | $1.1604 | $1.029 | $1.0399 | $6.17M | -7.91% |
| 2026-09-03 | $1.0109 | $1.14 | $1.0096 | $1.1293 | $5.75M | +11.68% |
| 2026-09-02 | $1.0267 | $1.043 | $0.9940 | $1.0112 | $2.20M | -1.45% |
| 2026-09-01 | $1.0276 | $1.0461 | $0.9797 | $1.0261 | $4.98M | +0.19% |
| 2026-08-31 | $1.03 | $1.086 | $1.0081 | $1.0242 | $5.32M | -0.74% |
| 2026-08-30 | $1.106 | $1.1151 | $1.013 | $1.0318 | $5.75M | -6.79% |
| 2026-08-29 | $1.092 | $1.12 | $1.0462 | $1.107 | $4.13M | +1.36% |
| 2026-08-28 | $1.185 | $1.2137 | $1.0779 | $1.0922 | $6.99M | -7.83% |
| 2026-08-27 | $1.171 | $1.27 | $1.1322 | $1.185 | $4.87M | +1.11% |
| 2026-08-26 | $1.198 | $1.242 | $1.0999 | $1.172 | $6.91M | -2.16% |
| 2026-08-25 | $1.0898 | $1.342 | $1.0433 | $1.1979 | $14.30M | +9.92% |
| 2026-08-24 | $1.1814 | $1.194 | $1.0783 | $1.0898 | $4.53M | -7.02% |
| 2026-08-23 | $1.1591 | $1.29 | $1.1151 | $1.1721 | $15.07M | +1.06% |
| 2026-08-22 | $0.9960 | $1.1952 | $0.8770 | $1.1597 | $8.88M | +15.61% |
| 2026-08-21 | $0.8760 | $1.0491 | $0.8573 | $1.0032 | $10.59M | +14.57% |
| 2026-08-20 | $0.8587 | $0.9180 | $0.8538 | $0.875574 | $2.25M | +1.43% |
| 2026-08-19 | $0.7890 | $0.8780 | $0.7875 | $0.86319 | $4.67M | +9.47% |
| 2026-08-18 | $0.7740 | $0.7960 | $0.7620 | $0.788552 | $821.43K | +1.23% |
| 2026-08-17 | $0.7555 | $0.8040 | $0.7531 | $0.778955 | $1.30M | +1.81% |
| 2026-08-16 | $0.7766 | $0.7800 | $0.7525 | $0.765106 | $1.24M | -1.47% |
| 2026-08-15 | $0.7950 | $0.8046 | $0.7760 | $0.776518 | $857.12K | -2.32% |
| 2026-08-14 | $0.7960 | $0.8020 | $0.7686 | $0.794985 | $1.64M | +0.44% |
| 2026-08-13 | $0.8152 | $0.8397 | $0.7908 | $0.791517 | $1.42M | -2.71% |
| 2026-08-12 | $0.8557 | $0.8573 | $0.813532 | $0.813532 | $1.47M | -4.09% |
| 2026-08-11 | $0.8567 | $0.8840 | $0.8458 | $0.848258 | $1.58M | -1.06% |
| 2026-08-10 | $0.8412 | $0.8788 | $0.8391 | $0.857329 | $1.78M | +1.40% |
| 2026-08-09 | $0.8342 | $0.8720 | $0.8303 | $0.845521 | $1.84M | +0.92% |
| 2026-08-08 | $0.8320 | $0.8460 | $0.8183 | $0.837795 | $1.30M | +1.10% |
| 2026-08-07 | $0.8169 | $0.8350 | $0.8076 | $0.828717 | $1.45M | +1.44% |
| 2026-08-06 | $0.7738 | $0.8539 | $0.7726 | $0.816921 | $2.82M | +5.69% |
| 2026-08-05 | $0.7815 | $0.8019 | $0.7670 | $0.772915 | $1.25M | -0.51% |
| 2026-08-04 | $0.7420 | $0.8168 | $0.7317 | $0.776894 | $6.16M | +4.72% |
| 2026-08-03 | $0.7164 | $0.7647 | $0.7131 | $0.741863 | $1.01M | +2.90% |
| 2026-08-02 | $0.7250 | $0.7458 | $0.7106 | $0.720933 | $1.71M | -1.21% |
| 2026-08-01 | $0.7420 | $0.7637 | $0.7149 | $0.729799 | $1.68M | -1.57% |
| 2026-07-31 | $0.7660 | $0.7695 | $0.7068 | $0.741441 | $2.01M | -3.29% |
| 2026-07-30 | $0.7593 | $0.7869 | $0.7491 | $0.766646 | $965.99K | +0.65% |
| 2026-07-29 | $0.8188 | $0.8400 | $0.7516 | $0.761679 | $2.96M | -7.05% |
| 2026-07-28 | $0.8910 | $0.8926 | $0.8055 | $0.819433 | $2.68M | -7.99% |
| 2026-07-27 | $0.8640 | $0.9650 | $0.8539 | $0.890628 | $3.49M | +3.05% |
| 2026-07-26 | $0.8592 | $0.8710 | $0.8389 | $0.864288 | $673.14K | +0.85% |
| 2026-07-25 | $0.8551 | $0.8720 | $0.8359 | $0.857022 | $1.39M | +0.37% |
| 2026-07-24 | $0.7920 | $0.8559 | $0.7870 | $0.853847 | $2.16M | +7.88% |
| 2026-07-23 | $0.8090 | $0.8358 | $0.7868 | $0.791446 | $1.39M | -2.31% |
| 2026-07-22 | $0.8150 | $0.8369 | $0.7930 | $0.810172 | $2.11M | -0.71% |
| 2026-07-21 | $0.7870 | $0.8489 | $0.7852 | $0.815947 | $2.59M | +3.71% |
| 2026-07-20 | $0.7890 | $0.8098 | $0.7560 | $0.786727 | $1.24M | +0.03% |
| 2026-07-19 | $0.7935 | $0.8240 | $0.7860 | $0.786498 | $1.48M | -1.37% |
| 2026-07-18 | $0.7799 | $0.8240 | $0.7731 | $0.797454 | $1.75M | +2.21% |
| 2026-07-17 | $0.8130 | $0.8210 | $0.7695 | $0.780173 | $1.94M | -4.12% |
| 2026-07-16 | $0.8224 | $0.8359 | $0.8000 | $0.813713 | $1.54M | -0.80% |
| 2026-07-15 | $0.8609 | $0.8848 | $0.8100 | $0.820256 | $3.03M | -4.15% |
| 2026-07-14 | $0.8630 | $0.8905 | $0.8390 | $0.855769 | $1.86M | -0.62% |
| 2026-07-13 | $0.8670 | $0.8830 | $0.8388 | $0.861126 | $1.53M | -0.11% |
| 2026-07-12 | $0.9153 | $0.9192 | $0.8580 | $0.862069 | $1.16M | -5.85% |
| 2026-07-11 | $0.9257 | $0.9640 | $0.9070 | $0.915655 | $1.39M | -1.13% |
| 2026-07-10 | $0.9060 | $0.9427 | $0.8926 | $0.926155 | $1.66M | +2.30% |
| 2026-07-09 | $0.9472 | $0.9539 | $0.8924 | $0.905367 | $1.77M | -3.82% |
| 2026-07-08 | $0.9343 | $0.9940 | $0.9200 | $0.941303 | $2.80M | +0.86% |
| 2026-07-07 | $1.0155 | $1.0399 | $0.9320 | $0.933309 | $1.40M | -8.11% |
| 2026-07-06 | $0.9287 | $1.06 | $0.9176 | $1.0157 | $2.93M | +9.46% |
| 2026-07-05 | $0.9100 | $0.9401 | $0.8964 | $0.92788 | $715.62K | +1.85% |
| 2026-07-04 | $0.8876 | $0.9448 | $0.8837 | $0.91107 | $1.76M | +2.64% |
| 2026-07-03 | $0.8870 | $0.9068 | $0.8607 | $0.887605 | $1.07M | +0.09% |
| 2026-07-02 | $0.8149 | $0.9191 | $0.7984 | $0.886782 | $3.45M | +8.91% |
| 2026-07-01 | $0.8230 | $0.8565 | $0.8051 | $0.814253 | $1.62M | -1.55% |
| 2026-06-30 | $0.8070 | $0.8420 | $0.7928 | $0.82711 | $2.96M | +1.97% |
| 2026-06-29 | $0.7770 | $0.8361 | $0.7577 | $0.811107 | $3.16M | +4.01% |
| 2026-06-28 | $0.7760 | $0.77984 | $0.7348 | $0.77984 | $2.24M | +1.27% |
| 2026-06-27 | $0.7970 | $0.8175 | $0.7650 | $0.770066 | $2.04M | -3.36% |
| 2026-06-26 | $0.8170 | $0.8335 | $0.7626 | $0.796877 | $3.29M | -2.00% |
| 2026-06-25 | $0.8651 | $0.8860 | $0.813115 | $0.813115 | $3.42M | -6.02% |
| 2026-06-24 | $0.9309 | $0.9628 | $0.8315 | $0.865171 | $2.51M | -6.47% |
| 2026-06-23 | $0.9544 | $0.9877 | $0.9070 | $0.924982 | $2.76M | -2.86% |
| 2026-06-22 | $0.9050 | $1.0074 | $0.9031 | $0.952256 | $3.20M | +5.27% |
| 2026-06-21 | $0.9011 | $0.9474 | $0.8932 | $0.904583 | $2.31M | +0.35% |
| 2026-06-20 | $0.9809 | $0.9840 | $0.8920 | $0.901449 | $2.05M | -8.10% |
| 2026-06-19 | $1.0033 | $1.0034 | $0.9350 | $0.980918 | $1.35M | -1.86% |
| 2026-06-18 | $1.0186 | $1.048 | $0.9589 | $0.999536 | $3.11M | -1.86% |
| 2026-06-17 | $1.0771 | $1.117 | $0.9969 | $1.0185 | $4.77M | -5.20% |
| 2026-06-16 | $1.1171 | $1.2188 | $1.0744 | $1.0744 | $9.51M | -3.89% |
| 2026-06-15 | $0.9586 | $1.223 | $0.9565 | $1.1179 | $11.68M | +16.63% |
| 2026-06-14 | $0.9450 | $0.9609 | $0.9151 | $0.958546 | $824.14K | +1.91% |
| 2026-06-13 | $0.9113 | $0.9670 | $0.9015 | $0.940573 | $1.73M | +3.22% |
| 2026-06-12 | $0.8930 | $0.9570 | $0.8890 | $0.911198 | $2.44M | +1.92% |
| 2026-06-11 | $0.8130 | $0.9240 | $0.8110 | $0.894015 | $4.78M | +9.96% |
| 2026-06-10 | $0.8479 | $0.8590 | $0.7990 | $0.8130 | $1.31M | -3.66% |
| 2026-06-09 | $0.8430 | $0.8720 | $0.8160 | $0.84386 | $2.23M | +0.56% |
| 2026-06-08 | $0.9000 | $0.9170 | $0.8330 | $0.839128 | $3.33M | -6.71% |
| 2026-06-07 | $0.9070 | $0.9330 | $0.8690 | $0.899523 | $2.12M | -0.54% |
| 2026-06-06 | $0.9680 | $0.9920 | $0.8940 | $0.904385 | $2.17M | -6.61% |
| 2026-06-05 | $1.087 | $1.093 | $0.9110 | $0.968361 | $3.35M | -10.91% |
| 2026-06-04 | $1.25 | $1.267 | $1.056 | $1.087 | $4.66M | -13.04% |
| 2026-06-03 | $1.138 | $1.306 | $1.116 | $1.25 | $6.83M | +9.91% |
| 2026-06-02 | $1.139 | $1.163 | $1.066 | $1.1373 | $2.36M | -0.10% |
| 2026-06-01 | $1.148 | $1.159 | $1.114 | $1.1385 | $1.70M | -0.24% |
| 2026-05-31 | $1.152 | $1.163 | $1.104 | $1.1413 | $1.62M | -0.31% |
| 2026-05-30 | $1.121 | $1.176 | $1.114 | $1.1448 | $1.46M | +2.00% |
| 2026-05-29 | $1.141 | $1.164 | $1.089 | $1.1223 | $1.19M | -1.59% |
| 2026-05-28 | $1.202 | $1.206 | $1.101 | $1.1405 | $2.51M | -5.10% |
| 2026-05-27 | $1.285 | $1.295 | $1.19 | $1.2018 | $1.53M | -6.02% |
| 2026-05-26 | $1.338 | $1.364 | $1.2788 | $1.2788 | $1.73M | -4.36% |
| 2026-05-25 | $1.297 | $1.362 | $1.292 | $1.3371 | $1.15M | +3.12% |
| 2026-05-24 | $1.329 | $1.347 | $1.264 | $1.2966 | $715.57K | -1.81% |
| 2026-05-23 | $1.287 | $1.367 | $1.24 | $1.3205 | $1.44M | +2.88% |
| 2026-05-22 | $1.37 | $1.38 | $1.28 | $1.2834 | $1.66M | -5.87% |
| 2026-05-21 | $1.361 | $1.394 | $1.355 | $1.3635 | $1.26M | +0.03% |
| 2026-05-20 | $1.327 | $1.381 | $1.316 | $1.3631 | $1.36M | +2.40% |
| 2026-05-19 | $1.333 | $1.368 | $1.313 | $1.3312 | $1.20M | +0.15% |
| 2026-05-18 | $1.274 | $1.354 | $1.26 | $1.3292 | $1.74M | +4.06% |
| 2026-05-17 | $1.282 | $1.308 | $1.242 | $1.2773 | $1.04M | -0.46% |
| 2026-05-16 | $1.312 | $1.335 | $1.261 | $1.2832 | $889.00K | -1.78% |
| 2026-05-15 | $1.407 | $1.423 | $1.282 | $1.3064 | $2.14M | -7.17% |
| 2026-05-14 | $1.41 | $1.447 | $1.38 | $1.4073 | $1.09M | -0.68% |
| 2026-05-13 | $1.481 | $1.521 | $1.405 | $1.4169 | $1.63M | -4.33% |
| 2026-05-12 | $1.542 | $1.543 | $1.447 | $1.481 | $1.37M | -3.99% |
| 2026-05-11 | $1.517 | $1.557 | $1.477 | $1.5426 | $2.20M | +1.14% |
| 2026-05-10 | $1.461 | $1.542 | $1.432 | $1.5252 | $3.51M | +4.29% |
| 2026-05-09 | $1.458 | $1.512 | $1.431 | $1.4626 | $1.77M | +0.85% |
| 2026-05-08 | $1.493 | $1.524 | $1.425 | $1.4502 | $3.65M | -2.84% |
| 2026-05-07 | $1.486 | $1.521 | $1.437 | $1.4927 | $2.04M | +1.08% |
| 2026-05-06 | $1.428 | $1.534 | $1.394 | $1.4767 | $5.46M | +3.12% |
| 2026-05-05 | $1.438 | $1.494 | $1.392 | $1.432 | $4.31M | +0.24% |
| 2026-05-04 | $1.369 | $1.455 | $1.325 | $1.4286 | $4.32M | +4.40% |
| 2026-05-03 | $1.404 | $1.407 | $1.334 | $1.3684 | $1.91M | -1.52% |
| 2026-05-02 | $1.376 | $1.422 | $1.369 | $1.3895 | $1.35M | +0.99% |
| 2026-05-01 | $1.429 | $1.45 | $1.364 | $1.3758 | $1.50M | -3.69% |
| 2026-04-30 | $1.471 | $1.48 | $1.422 | $1.4285 | $871.99K | -2.74% |
| 2026-04-29 | $1.444 | $1.501 | $1.399 | $1.4688 | $2.49M | +1.56% |
| 2026-04-28 | $1.466 | $1.469 | $1.401 | $1.4463 | $2.42M | -1.00% |
| 2026-04-27 | $1.556 | $1.58 | $1.417 | $1.4609 | $3.14M | -6.08% |
| 2026-04-26 | $1.525 | $1.585 | $1.50 | $1.5556 | $1.62M | +1.26% |
| 2026-04-25 | $1.574 | $1.588 | $1.523 | $1.5363 | $1.92M | -2.10% |
| 2026-04-24 | $1.61 | $1.639 | $1.562 | $1.5692 | $2.28M | -1.99% |
| 2026-04-23 | $1.563 | $1.641 | $1.541 | $1.601 | $3.06M | +2.41% |
| 2026-04-22 | $1.602 | $1.65 | $1.561 | $1.5634 | $2.42M | -2.57% |
| 2026-04-21 | $1.667 | $1.717 | $1.586 | $1.6046 | $5.35M | -3.11% |
| 2026-04-20 | $1.61 | $1.714 | $1.521 | $1.6561 | $12.92M | +2.86% |
| 2026-04-19 | $1.781 | $1.787 | $1.407 | $1.61 | $9.53M | -9.61% |
| 2026-04-18 | $1.976 | $1.983 | $1.773 | $1.7812 | $1.83M | -9.85% |
| 2026-04-17 | $1.993 | $2.056 | $1.93 | $1.9759 | $1.95M | -1.05% |
| 2026-04-16 | $1.954 | $2.007 | $1.895 | $1.9968 | $3.19M | +2.32% |
| 2026-04-15 | $1.922 | $1.97 | $1.888 | $1.9516 | $1.65M | +1.62% |
| 2026-04-14 | $2.035 | $2.069 | $1.894 | $1.9205 | $2.53M | -4.96% |
| 2026-04-13 | $1.916 | $2.044 | $1.908 | $2.0208 | $2.49M | +4.86% |
| 2026-04-12 | $1.982 | $2.001 | $1.884 | $1.9272 | $2.10M | -2.80% |
| 2026-04-11 | $1.987 | $2.019 | $1.931 | $1.9828 | $1.10M | -0.05% |
| 2026-04-10 | $1.998 | $2.04 | $1.965 | $1.9837 | $2.51M | -0.79% |
| 2026-04-09 | $1.979 | $2.03 | $1.873 | $1.9996 | $4.18M | +1.34% |
| 2026-04-08 | $2.084 | $2.13 | $1.937 | $1.9731 | $5.94M | -4.40% |
| 2026-04-07 | $1.774 | $2.098 | $1.741 | $2.0639 | $8.32M | +15.21% |
| 2026-04-06 | $1.865 | $1.934 | $1.767 | $1.7914 | $2.96M | -4.57% |
| 2026-04-05 | $1.913 | $1.916 | $1.782 | $1.8773 | $2.00M | -1.94% |
| 2026-04-04 | $1.881 | $1.949 | $1.871 | $1.9144 | $733.09K | +1.52% |
| 2026-04-03 | $1.864 | $1.961 | $1.859 | $1.8858 | $1.98M | +0.81% |
| 2026-04-02 | $1.962 | $2.006 | $1.837 | $1.8706 | $2.72M | -4.70% |
| 2026-04-01 | $1.881 | $2.007 | $1.86 | $1.9629 | $2.55M | +4.27% |
| 2026-03-31 | $1.886 | $1.914 | $1.81 | $1.8826 | $1.69M | -0.13% |
| 2026-03-30 | $1.974 | $2.051 | $1.875 | $1.885 | $1.47M | -4.70% |
| 2026-03-29 | $1.999 | $2.025 | $1.956 | $1.9781 | $1.49M | -0.83% |
| 2026-03-28 | $2.011 | $2.084 | $1.978 | $1.9946 | $1.93M | -1.25% |
| 2026-03-27 | $2.15 | $2.182 | $1.982 | $2.02 | $4.75M | -6.06% |
| 2026-03-26 | $2.147 | $2.199 | $2.019 | $2.1504 | $3.54M | +0.93% |
| 2026-03-25 | $2.268 | $2.286 | $2.1305 | $2.1305 | $3.97M | -6.26% |
| 2026-03-24 | $2.211 | $2.287 | $2.108 | $2.2727 | $5.05M | +2.28% |
| 2026-03-23 | $1.931 | $2.23 | $1.919 | $2.2222 | $9.54M | +15.10% |
| 2026-03-22 | $1.964 | $2.004 | $1.885 | $1.9306 | $1.57M | -1.90% |
| 2026-03-21 | $2.043 | $2.092 | $1.951 | $1.9681 | $2.14M | -3.36% |
| 2026-03-20 | $2.061 | $2.085 | $1.966 | $2.0365 | $3.25M | -0.22% |
| 2026-03-19 | $2.125 | $2.127 | $2.013 | $2.041 | $4.60M | -3.98% |
| 2026-03-18 | $2.314 | $2.392 | $2.115 | $2.1257 | $3.16M | -8.12% |
| 2026-03-17 | $2.243 | $2.387 | $2.186 | $2.3136 | $2.69M | +2.38% |
| 2026-03-16 | $2.16 | $2.309 | $2.125 | $2.2598 | $6.25M | +4.56% |
| 2026-03-15 | $1.981 | $2.211 | $1.955 | $2.1613 | $3.48M | +9.10% |
| 2026-03-14 | $1.948 | $2.018 | $1.939 | $1.981 | $1.42M | +1.25% |
| 2026-03-13 | $2.099 | $2.129 | $1.922 | $1.9565 | $4.17M | -6.71% |
| 2026-03-12 | $2.108 | $2.115 | $1.972 | $2.0971 | $2.86M | -0.51% |
| 2026-03-11 | $2.06 | $2.166 | $2.003 | $2.1078 | $2.48M | +1.56% |
| 2026-03-10 | $1.99 | $2.152 | $1.99 | $2.0755 | $5.65M | +4.30% |
| 2026-03-09 | $1.95 | $2.058 | $1.945 | $1.99 | $2.70M | +2.05% |
| 2026-03-08 | $1.915 | $2.053 | $1.879 | $1.95 | $3.34M | +1.80% |
| 2026-03-07 | $1.838 | $1.957 | $1.828 | $1.9156 | $2.37M | +4.25% |
| 2026-03-06 | $1.884 | $1.957 | $1.825 | $1.8376 | $2.84M | -1.82% |
| 2026-03-05 | $1.956 | $1.964 | $1.825 | $1.8717 | $5.45M | -4.53% |
| 2026-03-04 | $1.856 | $2.027 | $1.815 | $1.9606 | $3.88M | +5.64% |
| 2026-03-03 | $1.867 | $1.902 | $1.793 | $1.8559 | $2.97M | -0.31% |
| 2026-03-02 | $1.789 | $1.935 | $1.775 | $1.8617 | $7.00M | +4.06% |
| 2026-03-01 | $1.788 | $1.856 | $1.714 | $1.789 | $6.63M | +0.21% |
| 2026-02-28 | $1.623 | $1.878 | $1.484 | $1.7852 | $12.08M | +10.30% |
| 2026-02-27 | $1.596 | $1.74 | $1.576 | $1.6185 | $7.75M | +0.61% |
| 2026-02-26 | $1.525 | $1.6088 | $1.496 | $1.6088 | $7.63M | +5.03% |
| 2026-02-25 | $1.526 | $1.615 | $1.46 | $1.5317 | $8.31M | -0.08% |
| 2026-02-24 | $1.492 | $1.559 | $1.449 | $1.533 | $5.21M | +2.55% |
| 2026-02-23 | $1.613 | $1.62 | $1.471 | $1.4949 | $6.69M | -7.35% |
| 2026-02-22 | $1.709 | $1.789 | $1.589 | $1.6135 | $4.67M | -5.38% |
| 2026-02-21 | $1.676 | $1.79 | $1.649 | $1.7051 | $8.36M | +1.74% |
| 2026-02-20 | $1.509 | $1.695 | $1.461 | $1.676 | $6.52M | +11.03% |
| 2026-02-19 | $1.498 | $1.511 | $1.382 | $1.5095 | $3.09M | +0.74% |
| 2026-02-18 | $1.585 | $1.598 | $1.484 | $1.4983 | $2.25M | -4.98% |
| 2026-02-17 | $1.714 | $1.768 | $1.574 | $1.5768 | $3.90M | -8.01% |
| 2026-02-16 | $1.747 | $1.762 | $1.612 | $1.7142 | $4.19M | -1.90% |
| 2026-02-15 | $1.873 | $1.959 | $1.74 | $1.7474 | $5.56M | -6.72% |
| 2026-02-14 | $1.874 | $1.967 | $1.769 | $1.8733 | $7.98M | -0.70% |
| 2026-02-13 | $1.942 | $1.999 | $1.829 | $1.8866 | $12.59M | -2.76% |
| 2026-02-12 | $2.121 | $2.339 | $1.911 | $1.9402 | $21.56M | -8.87% |
| 2026-02-11 | $1.805 | $2.592 | $1.802 | $2.1291 | $54.07M | +18.09% |
| 2026-02-10 | $1.838 | $2.034 | $1.612 | $1.8029 | $15.49M | -1.96% |
| 2026-02-09 | $1.722 | $1.854 | $1.648 | $1.839 | $4.17M | +6.65% |
| 2026-02-08 | $1.689 | $1.822 | $1.639 | $1.7243 | $6.91M | +2.03% |
| 2026-02-07 | $1.615 | $1.712 | $1.573 | $1.69 | $4.18M | +4.51% |
| 2026-02-06 | $1.469 | $1.747 | $1.357 | $1.6171 | $12.18M | +10.19% |
| 2026-02-05 | $1.762 | $1.775 | $1.462 | $1.4676 | $7.09M | -16.69% |
| 2026-02-04 | $1.789 | $1.859 | $1.731 | $1.7615 | $4.12M | -1.62% |
| 2026-02-03 | $1.793 | $1.897 | $1.68 | $1.7906 | $8.80M | -0.71% |
| 2026-02-02 | $1.703 | $1.872 | $1.67 | $1.8034 | $9.44M | +5.97% |
| 2026-02-01 | $1.741 | $1.885 | $1.672 | $1.7019 | $5.59M | -2.12% |
| 2026-01-31 | $1.898 | $1.908 | $1.585 | $1.7387 | $13.80M | -8.41% |
| 2026-01-30 | $2.13 | $2.165 | $1.893 | $1.8983 | $8.40M | -10.86% |
| 2026-01-29 | $1.993 | $2.141 | $1.89 | $2.1296 | $8.95M | +7.26% |
| 2026-01-28 | $1.999 | $2.247 | $1.939 | $1.9855 | $14.99M | -0.70% |
| 2026-01-27 | $2.005 | $2.067 | $1.892 | $1.9995 | $13.40M | +0.24% |
| 2026-01-26 | $1.899 | $2.11 | $1.862 | $1.9947 | $11.06M | +5.02% |
| 2026-01-25 | $1.964 | $2.022 | $1.803 | $1.8993 | $9.88M | -3.33% |
| 2026-01-24 | $2.28 | $2.294 | $1.959 | $1.9646 | $4.98M | -13.78% |
| 2026-01-23 | $2.189 | $2.391 | $2.159 | $2.2787 | $14.68M | +4.09% |
| 2026-01-22 | $1.939 | $2.202 | $1.861 | $2.1891 | $13.49M | +13.33% |
| 2026-01-21 | $1.812 | $2.031 | $1.80 | $1.9316 | $18.07M | +6.62% |
| 2026-01-20 | $1.771 | $1.828 | $1.626 | $1.8116 | $7.66M | +2.29% |
| 2026-01-19 | $1.724 | $1.797 | $1.617 | $1.771 | $4.02M | +2.77% |
| 2026-01-18 | $1.761 | $1.774 | $1.715 | $1.7232 | $1.59M | -1.54% |
| 2026-01-17 | $1.653 | $1.783 | $1.638 | $1.7502 | $5.44M | +6.01% |
| 2026-01-16 | $1.633 | $1.662 | $1.593 | $1.6509 | $1.29M | +1.63% |
| 2026-01-15 | $1.664 | $1.665 | $1.571 | $1.6245 | $2.57M | -1.62% |
| 2026-01-14 | $1.59 | $1.75 | $1.58 | $1.6513 | $5.75M | +3.86% |
| 2026-01-13 | $1.46 | $1.607 | $1.451 | $1.59 | $2.08M | +8.90% |
| 2026-01-12 | $1.487 | $1.536 | $1.425 | $1.46 | $1.17M | -1.20% |
| 2026-01-11 | $1.474 | $1.502 | $1.461 | $1.4778 | $1.50M | +0.14% |
| 2026-01-10 | $1.444 | $1.521 | $1.431 | $1.4757 | $1.62M | +2.29% |
| 2026-01-09 | $1.44 | $1.489 | $1.417 | $1.4427 | $1.97M | -0.16% |
| 2026-01-08 | $1.409 | $1.47 | $1.355 | $1.445 | $2.59M | +2.72% |
| 2026-01-07 | $1.438 | $1.459 | $1.388 | $1.4067 | $2.21M | -1.58% |
| 2026-01-06 | $1.422 | $1.49 | $1.379 | $1.4293 | $2.30M | +0.11% |
| 2026-01-05 | $1.401 | $1.434 | $1.369 | $1.4277 | $2.16M | +1.91% |
| 2026-01-04 | $1.335 | $1.42 | $1.333 | $1.4009 | $2.24M | +4.93% |
| 2026-01-03 | $1.343 | $1.36 | $1.305 | $1.3352 | $773.18K | -0.15% |
| 2026-01-02 | $1.288 | $1.352 | $1.273 | $1.3372 | $1.93M | +3.95% |
| 2026-01-01 | $1.228 | $1.2863 | $1.221 | $1.2863 | $654.29K | +4.38% |
Frequently asked questions
What was the LayerZero price on January 1, 2026?
ZRO opened 2026-01-01 at $1.228 and closed that day at $1.2863.
What was the highest price of LayerZero in 2026?
The highest was $2.592 on 2026-02-11; the lowest was $0.7068 on 2026-07-31.
How much did LayerZero change in 2026?
ZRO has moved +62.35% in 2026, from $1.228 to $1.9936 (the year is not over).
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.