Riwayat harga LayerZero
$2,04
+3,08% 24j
Harga historis LayerZero (ZRO) sejak 20 Jun 2024: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $2,04.
Tertinggi sepanjang masa
$7,57
6 Des 2024
Terendah sepanjang masa
$0,311
10 Okt 2025
Imbal hasil sejak data pertama
-40,56%
20 Jun 2024
Bulan terbaik
+69,36%
September 2026
Bulan terburuk
-29,16%
Februari 2025
Memuat…
Riwayat harga LayerZero per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1,23 | $2,59 | $0,706 | $2,07 | +68,87% |
| 2025 | $5,00 | $6,08 | $0,311 | $1,23 | -75,46% |
| 2024 | $1,00 | $7,57 | $1,00 | $5,00 | +400,00% |
Riwayat harga LayerZero per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $1,74 | $2,15 | $1,62 | $2,07 | +19,01% |
| September 2026 | $1,03 | $1,89 | $0,918 | $1,74 | +69,36% |
| Agustus 2026 | $0,743 | $1,34 | $0,71 | $1,03 | +38,36% |
| Juli 2026 | $0,823 | $1,06 | $0,706 | $0,743 | -9,72% |
| Juni 2026 | $1,15 | $1,31 | $0,734 | $0,823 | -28,37% |
| Mei 2026 | $1,43 | $1,56 | $1,09 | $1,15 | -19,65% |
| April 2026 | $1,88 | $2,13 | $1,40 | $1,43 | -24,02% |
| Maret 2026 | $1,79 | $2,39 | $1,71 | $1,88 | +5,26% |
| Februari 2026 | $1,74 | $2,59 | $1,36 | $1,79 | +2,70% |
| Januari 2026 | $1,23 | $2,39 | $1,22 | $1,74 | +41,89% |
| Desember 2025 | $1,35 | $1,60 | $1,18 | $1,23 | -9,25% |
| November 2025 | $1,55 | $1,88 | $1,17 | $1,35 | -12,61% |
| Oktober 2025 | $2,00 | $2,59 | $0,311 | $1,55 | -22,69% |
| September 2025 | $1,88 | $2,44 | $1,77 | $2,00 | +6,61% |
| Agustus 2025 | $1,73 | $2,60 | $1,64 | $1,88 | +8,75% |
| Juli 2025 | $1,91 | $2,46 | $1,71 | $1,73 | -9,49% |
| Juni 2025 | $2,27 | $2,43 | $1,49 | $1,91 | -15,92% |
| Mei 2025 | $2,78 | $3,34 | $2,14 | $2,27 | -18,48% |
| April 2025 | $2,81 | $3,17 | $2,17 | $2,78 | -1,00% |
| Maret 2025 | $2,67 | $3,67 | $1,48 | $2,81 | +5,36% |
| Februari 2025 | $3,77 | $3,82 | $2,13 | $2,67 | -29,16% |
| Januari 2025 | $5,00 | $6,08 | $3,36 | $3,77 | -24,70% |
| Desember 2024 | $4,93 | $7,57 | $4,83 | $5,00 | +1,44% |
| November 2024 | $3,33 | $5,21 | $2,93 | $4,93 | +48,20% |
| Oktober 2024 | $4,57 | $4,82 | $3,10 | $3,33 | -27,19% |
| September 2024 | $4,05 | $5,34 | $3,04 | $4,57 | +12,73% |
| Agustus 2024 | $4,45 | $4,52 | $2,73 | $4,05 | -8,90% |
| Juli 2024 | $3,48 | $5,60 | $2,72 | $4,45 | +27,93% |
| Juni 2024 | $1,00 | $5,62 | $1,00 | $3,48 | +247,70% |
Harga harian LayerZero — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $1,97 | $2,12 | $1,90 | $2,07 | +4,96% |
| 4 Okt 2026 | $1,99 | $2,07 | $1,96 | $1,97 | -0,95% |
| 3 Okt 2026 | $1,75 | $2,15 | $1,73 | $1,99 | +14,15% |
| 2 Okt 2026 | $1,80 | $2,00 | $1,73 | $1,75 | -3,22% |
| 1 Okt 2026 | $1,74 | $1,88 | $1,62 | $1,80 | +3,62% |
| 30 Sep 2026 | $1,67 | $1,89 | $1,66 | $1,74 | +4,38% |
| 29 Sep 2026 | $1,56 | $1,74 | $1,48 | $1,67 | +6,85% |
| 28 Sep 2026 | $1,64 | $1,67 | $1,42 | $1,56 | -4,99% |
| 27 Sep 2026 | $1,60 | $1,73 | $1,56 | $1,64 | +2,88% |
| 26 Sep 2026 | $1,62 | $1,70 | $1,55 | $1,60 | -1,54% |
| 25 Sep 2026 | $1,44 | $1,66 | $1,42 | $1,62 | +12,72% |
| 24 Sep 2026 | $1,50 | $1,63 | $1,43 | $1,44 | -4,07% |
| 23 Sep 2026 | $1,39 | $1,57 | $1,35 | $1,50 | +7,91% |
| 22 Sep 2026 | $1,18 | $1,44 | $1,15 | $1,39 | +17,80% |
| 21 Sep 2026 | $1,18 | $1,25 | $1,14 | $1,18 | +0,25% |
| 20 Sep 2026 | $1,12 | $1,22 | $1,06 | $1,18 | +5,47% |
| 19 Sep 2026 | $1,12 | $1,16 | $1,09 | $1,12 | -0,27% |
| 18 Sep 2026 | $1,05 | $1,16 | $1,04 | $1,12 | +7,18% |
| 17 Sep 2026 | $0,993 | $1,08 | $0,989 | $1,04 | +5,14% |
| 16 Sep 2026 | $0,995 | $0,999 | $0,945 | $0,993 | -0,20% |
| 15 Sep 2026 | $0,986 | $1,01 | $0,918 | $0,995 | +1,02% |
| 14 Sep 2026 | $1,01 | $1,06 | $0,979 | $0,985 | -2,76% |
| 13 Sep 2026 | $1,02 | $1,04 | $0,998 | $1,01 | -0,88% |
| 12 Sep 2026 | $0,984 | $1,06 | $0,979 | $1,02 | +3,97% |
| 11 Sep 2026 | $1,02 | $1,07 | $0,975 | $0,983 | -3,72% |
| 10 Sep 2026 | $1,08 | $1,08 | $1,02 | $1,02 | -5,38% |
| 9 Sep 2026 | $1,13 | $1,17 | $1,05 | $1,08 | -4,60% |
| 8 Sep 2026 | $1,14 | $1,16 | $1,09 | $1,13 | -0,53% |
| 7 Sep 2026 | $1,10 | $1,19 | $1,07 | $1,14 | +2,90% |
| 6 Sep 2026 | $1,06 | $1,12 | $1,05 | $1,11 | +4,15% |
LayerZero mencapai rekor tertinggi $7,57 pada 6 Des 2024, sedangkan harga terendah dalam data kami adalah $0,311. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.