LayerZeroの価格履歴
$2.14
+11.48% 24時間
2024/06/20以降のLayerZero（ZRO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$2.14です。
史上最高値
$7.57
2024/12/06
史上最安値
$0.311
2025/10/10
初回記録からのリターン
-37.67%
2024/06/20
最も良かった月
+69.36%
2026年9月
最も悪かった月
-29.16%
2025年2月
読み込み中…
LayerZeroの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.23 | $2.59 | $0.706 | $2.13 | +73.19% |
| 2025 | $5.00 | $6.08 | $0.311 | $1.23 | -75.46% |
| 2024 | $1.00 | $7.57 | $1.00 | $5.00 | +400.00% |
LayerZeroの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1.74 | $2.19 | $1.62 | $2.13 | +22.06% |
| 2026年9月 | $1.03 | $1.89 | $0.918 | $1.74 | +69.36% |
| 2026年8月 | $0.743 | $1.34 | $0.71 | $1.03 | +38.36% |
| 2026年7月 | $0.823 | $1.06 | $0.706 | $0.743 | -9.72% |
| 2026年6月 | $1.15 | $1.31 | $0.734 | $0.823 | -28.37% |
| 2026年5月 | $1.43 | $1.56 | $1.09 | $1.15 | -19.65% |
| 2026年4月 | $1.88 | $2.13 | $1.40 | $1.43 | -24.02% |
| 2026年3月 | $1.79 | $2.39 | $1.71 | $1.88 | +5.26% |
| 2026年2月 | $1.74 | $2.59 | $1.36 | $1.79 | +2.70% |
| 2026年1月 | $1.23 | $2.39 | $1.22 | $1.74 | +41.89% |
| 2025年12月 | $1.35 | $1.60 | $1.18 | $1.23 | -9.25% |
| 2025年11月 | $1.55 | $1.88 | $1.17 | $1.35 | -12.61% |
| 2025年10月 | $2.00 | $2.59 | $0.311 | $1.55 | -22.69% |
| 2025年9月 | $1.88 | $2.44 | $1.77 | $2.00 | +6.61% |
| 2025年8月 | $1.73 | $2.60 | $1.64 | $1.88 | +8.75% |
| 2025年7月 | $1.91 | $2.46 | $1.71 | $1.73 | -9.49% |
| 2025年6月 | $2.27 | $2.43 | $1.49 | $1.91 | -15.92% |
| 2025年5月 | $2.78 | $3.34 | $2.14 | $2.27 | -18.48% |
| 2025年4月 | $2.81 | $3.17 | $2.17 | $2.78 | -1.00% |
| 2025年3月 | $2.67 | $3.67 | $1.48 | $2.81 | +5.36% |
| 2025年2月 | $3.77 | $3.82 | $2.13 | $2.67 | -29.16% |
| 2025年1月 | $5.00 | $6.08 | $3.36 | $3.77 | -24.70% |
| 2024年12月 | $4.93 | $7.57 | $4.83 | $5.00 | +1.44% |
| 2024年11月 | $3.33 | $5.21 | $2.93 | $4.93 | +48.20% |
| 2024年10月 | $4.57 | $4.82 | $3.10 | $3.33 | -27.19% |
| 2024年9月 | $4.05 | $5.34 | $3.04 | $4.57 | +12.73% |
| 2024年8月 | $4.45 | $4.52 | $2.73 | $4.05 | -8.90% |
| 2024年7月 | $3.48 | $5.60 | $2.72 | $4.45 | +27.93% |
| 2024年6月 | $1.00 | $5.62 | $1.00 | $3.48 | +247.70% |
LayerZeroの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $2.17 | $2.19 | $2.04 | $2.13 | -1.98% |
| 2026/10/05 | $1.97 | $2.18 | $1.90 | $2.17 | +9.83% |
| 2026/10/04 | $1.99 | $2.07 | $1.96 | $1.97 | -0.95% |
| 2026/10/03 | $1.75 | $2.15 | $1.73 | $1.99 | +14.15% |
| 2026/10/02 | $1.80 | $2.00 | $1.73 | $1.75 | -3.22% |
| 2026/10/01 | $1.74 | $1.88 | $1.62 | $1.80 | +3.62% |
| 2026/09/30 | $1.67 | $1.89 | $1.66 | $1.74 | +4.38% |
| 2026/09/29 | $1.56 | $1.74 | $1.48 | $1.67 | +6.85% |
| 2026/09/28 | $1.64 | $1.67 | $1.42 | $1.56 | -4.99% |
| 2026/09/27 | $1.60 | $1.73 | $1.56 | $1.64 | +2.88% |
| 2026/09/26 | $1.62 | $1.70 | $1.55 | $1.60 | -1.54% |
| 2026/09/25 | $1.44 | $1.66 | $1.42 | $1.62 | +12.72% |
| 2026/09/24 | $1.50 | $1.63 | $1.43 | $1.44 | -4.07% |
| 2026/09/23 | $1.39 | $1.57 | $1.35 | $1.50 | +7.91% |
| 2026/09/22 | $1.18 | $1.44 | $1.15 | $1.39 | +17.80% |
| 2026/09/21 | $1.18 | $1.25 | $1.14 | $1.18 | +0.25% |
| 2026/09/20 | $1.12 | $1.22 | $1.06 | $1.18 | +5.47% |
| 2026/09/19 | $1.12 | $1.16 | $1.09 | $1.12 | -0.27% |
| 2026/09/18 | $1.05 | $1.16 | $1.04 | $1.12 | +7.18% |
| 2026/09/17 | $0.993 | $1.08 | $0.989 | $1.04 | +5.14% |
| 2026/09/16 | $0.995 | $0.999 | $0.945 | $0.993 | -0.20% |
| 2026/09/15 | $0.986 | $1.01 | $0.918 | $0.995 | +1.02% |
| 2026/09/14 | $1.01 | $1.06 | $0.979 | $0.985 | -2.76% |
| 2026/09/13 | $1.02 | $1.04 | $0.998 | $1.01 | -0.88% |
| 2026/09/12 | $0.984 | $1.06 | $0.979 | $1.02 | +3.97% |
| 2026/09/11 | $1.02 | $1.07 | $0.975 | $0.983 | -3.72% |
| 2026/09/10 | $1.08 | $1.08 | $1.02 | $1.02 | -5.38% |
| 2026/09/09 | $1.13 | $1.17 | $1.05 | $1.08 | -4.60% |
| 2026/09/08 | $1.14 | $1.16 | $1.09 | $1.13 | -0.53% |
| 2026/09/07 | $1.10 | $1.19 | $1.07 | $1.14 | +2.90% |
LayerZeroは2024/12/06に史上最高値$7.57を記録し、当データセットの最安値は$0.311です。すべての値は主要取引所の日次終値に基づく米ドル建てです。