Zora Historical Data

ZORA Page 4
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.0442
+1.90%
$ 441.23 million $ 39.87 million
Jan 4, 2026 $ 0.0433
+1.42%
$ 432.95 million $ 25.31 million
Jan 3, 2026 $ 0.0427
+1.95%
$ 426.85 million $ 44.46 million
Jan 2, 2026 $ 0.0419
+13.24%
$ 418.66 million $ 42.34 million
Jan 1, 2026 $ 0.037
+2.95%
$ 369.71 million $ 26.41 million
Dec 31, 2025 $ 0.0357
-8.15%
$ 359.11 million $ 28.53 million
Dec 30, 2025 $ 0.0387
-2.66%
$ 388.25 million $ 30.4 million
Dec 29, 2025 $ 0.0401
-5.88%
$ 397.4 million $ 47.17 million
Dec 28, 2025 $ 0.042
+4.63%
$ 426.01 million $ 32.76 million
Dec 27, 2025 $ 0.0399
-0.58%
$ 401.41 million $ 11.68 million
Dec 26, 2025 $ 0.0396
+0.20%
$ 401.16 million $ 15.36 million
Dec 25, 2025 $ 0.0399
-2.37%
$ 394.71 million $ 11.55 million
Dec 24, 2025 $ 0.0408
-1.39%
$ 408.17 million $ 20.13 million
Dec 23, 2025 $ 0.0412
-2.17%
$ 413.45 million $ 15.16 million
Dec 22, 2025 $ 0.0424
-2.38%
$ 420.9 million $ 18.46 million
Dec 21, 2025 $ 0.0436
-3.97%
$ 433.9 million $ 21.34 million
Dec 20, 2025 $ 0.0451
+6.36%
$ 453.35 million $ 57.84 million
Dec 19, 2025 $ 0.042
+1.59%
$ 423.5 million $ 41.08 million
Dec 18, 2025 $ 0.0419
-9.15%
$ 412.41 million $ 45.17 million
Dec 17, 2025 $ 0.0468
-7.41%
$ 461.06 million $ 46.64 million
Dec 16, 2025 $ 0.0501
+8.42%
$ 504.97 million $ 36.17 million
Dec 15, 2025 $ 0.0459
-1.77%
$ 461.3 million $ 28.9 million
Dec 14, 2025 $ 0.047
-3.70%
$ 466.76 million $ 26.4 million
Dec 13, 2025 $ 0.0487
-0.09%
$ 487.21 million $ 17.56 million
Dec 12, 2025 $ 0.0488
-6.30%
$ 487.13 million $ 25.87 million
Dec 11, 2025 $ 0.0521
+4.82%
$ 519.74 million $ 27.96 million
Dec 10, 2025 $ 0.0497
-1.22%
$ 496.25 million $ 28.57 million
Dec 9, 2025 $ 0.0503
+2.76%
$ 502.36 million $ 22.31 million
Dec 8, 2025 $ 0.049
+1.13%
$ 488.87 million $ 24.21 million
Dec 7, 2025 $ 0.0484
+1.39%
$ 483.17 million $ 17.5 million
Dec 6, 2025 $ 0.0477
+1.12%
$ 476.76 million $ 16.67 million
Dec 5, 2025 $ 0.0472
-3.61%
$ 471.48 million $ 19.95 million
Dec 4, 2025 $ 0.049
-3.58%
$ 489.12 million $ 506 million
Dec 3, 2025 $ 0.0508
+5.22%
$ 507.36 million $ 508.54 million
Dec 2, 2025 $ 0.0483
+7.55%
$ 482.14 million $ 509.99 million
Dec 1, 2025 $ 0.0449
-8.27%
$ 448.29 million $ 476.86 million
Nov 30, 2025 $ 0.0509
-2.34%
$ 488.71 million $ 471.14 million
Nov 29, 2025 $ 0.0524
-2.33%
$ 520.86 million $ 466.34 million
Nov 28, 2025 $ 0.0537
-5.45%
$ 534.92 million $ 478.31 million
Nov 27, 2025 $ 0.0576
+4.92%
$ 567.02 million $ 478.7 million
Nov 26, 2025 $ 0.0549
+3.06%
$ 547.74 million $ 470.79 million
Nov 25, 2025 $ 0.053
-3.18%
$ 531.68 million $ 473.72 million
Nov 24, 2025 $ 0.0543
+4.96%
$ 546.11 million $ 463.21 million
Nov 23, 2025 $ 0.0524
-2.00%
$ 516.3 million $ 466.86 million
Nov 22, 2025 $ 0.0526
-0.65%
$ 533.83 million $ 457.87 million
Nov 21, 2025 $ 0.0516
-5.51%
$ 527.74 million $ 477.81 million
Nov 20, 2025 $ 0.056
+3.02%
$ 544.48 million $ 542.68 million
Nov 19, 2025 $ 0.0544
+8.28%
$ 542.64 million $ 414.36 million
Nov 18, 2025 $ 0.0507
+0.34%
$ 501.13 million $ 406.37 million
Nov 17, 2025 $ 0.0505
-1.07%
$ 502.87 million $ 409.19 million