Zora Historical Data

ZORA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.0604
-2.69%
$ 468.11 million $ 51.51 million
Sep 24, 2025 $ 0.0621
+3.58%
$ 488.54 million $ 49.22 million
Sep 23, 2025 $ 0.0601
-4.87%
$ 471.57 million $ 66.72 million
Sep 22, 2025 $ 0.0621
-0.79%
$ 497 million $ 78.65 million
Sep 21, 2025 $ 0.0637
+3.17%
$ 492.8 million $ 64.23 million
Sep 20, 2025 $ 0.0618
-4.17%
$ 485.47 million $ 46.17 million
Sep 19, 2025 $ 0.0651
-8.09%
$ 507.32 million $ 54.63 million
Sep 18, 2025 $ 0.0703
-8.03%
$ 556.84 million $ 75.38 million
Sep 17, 2025 $ 0.0752
-3.36%
$ 600.94 million $ 84.83 million
Sep 16, 2025 $ 0.0782
-0.51%
$ 611.78 million $ 231.04 million
Sep 15, 2025 $ 0.0758
+10.69%
$ 617.84 million $ 206.15 million
Sep 14, 2025 $ 0.0692
+5.17%
$ 538.26 million $ 143.15 million
Sep 13, 2025 $ 0.0658
+0.83%
$ 517.6 million $ 43.26 million
Sep 12, 2025 $ 0.0653
+3.73%
$ 510.81 million $ 54.67 million
Sep 11, 2025 $ 0.0629
-3.22%
$ 491.76 million $ 45.77 million
Sep 10, 2025 $ 0.065
-3.29%
$ 508.48 million $ 49.46 million
Sep 9, 2025 $ 0.0672
-8.10%
$ 526.06 million $ 66.19 million
Sep 8, 2025 $ 0.0732
-0.13%
$ 572.51 million $ 102.26 million
Sep 7, 2025 $ 0.0733
-1.87%
$ 572.99 million $ 43.84 million
Sep 6, 2025 $ 0.0747
+5.44%
$ 583.7 million $ 46.73 million
Sep 5, 2025 $ 0.0708
+1.09%
$ 553.86 million $ 49.99 million
Sep 4, 2025 $ 0.0702
-6.81%
$ 548.06 million $ 69.96 million
Sep 3, 2025 $ 0.0751
-0.47%
$ 589.29 million $ 53.18 million
Sep 2, 2025 $ 0.0762
+6.19%
$ 590.16 million $ 121.98 million
Sep 1, 2025 $ 0.0718
-7.36%
$ 560.89 million $ 67.23 million
Aug 31, 2025 $ 0.0789
+3.88%
$ 605.44 million $ 85.06 million
Aug 30, 2025 $ 0.0764
+2.08%
$ 593.77 million $ 60.37 million
Aug 29, 2025 $ 0.0748
-10.34%
$ 585.25 million $ 112.42 million
Aug 28, 2025 $ 0.0835
-2.43%
$ 652.41 million $ 135.89 million
Aug 27, 2025 $ 0.0862
-13.12%
$ 668.95 million $ 107.81 million
Aug 26, 2025 $ 0.0971
-1.65%
$ 775.72 million $ 249.43 million
Aug 25, 2025 $ 0.102
-11.73%
$ 772.29 million $ 220.86 million
Aug 24, 2025 $ 0.117
+9.23%
$ 907 million $ 282.87 million
Aug 23, 2025 $ 0.107
-2.11%
$ 836.22 million $ 104.53 million
Aug 22, 2025 $ 0.105
+25.75%
$ 855.83 million $ 171.87 million
Aug 21, 2025 $ 0.0862
-10.42%
$ 654.69 million $ 101.1 million
Aug 20, 2025 $ 0.0976
+11.60%
$ 752.57 million $ 216.64 million
Aug 19, 2025 $ 0.0951
-12.37%
$ 683.61 million $ 189.76 million
Aug 18, 2025 $ 0.109
+1.61%
$ 848.73 million $ 165.93 million
Aug 17, 2025 $ 0.107
+6.75%
$ 834.99 million $ 196.57 million
Aug 16, 2025 $ 0.1
+2.13%
$ 782.36 million $ 90.51 million
Aug 15, 2025 $ 0.0979
-5.26%
$ 766.03 million $ 140.02 million
Aug 14, 2025 $ 0.103
-15.84%
$ 808.21 million $ 198.38 million
Aug 13, 2025 $ 0.123
+3.49%
$ 958.48 million $ 230.48 million
Aug 12, 2025 $ 0.118
-1.96%
$ 926.11 million $ 301.45 million
Aug 11, 2025 $ 0.121
+10.43%
$ 944.64 million $ 447.62 million
Aug 10, 2025 $ 0.109
+16.04%
$ 855.42 million $ 190.32 million
Aug 9, 2025 $ 0.0942
+10.33%
$ 738.6 million $ 144.17 million
Aug 8, 2025 $ 0.0854
+4.24%
$ 668.09 million $ 199.78 million
Aug 7, 2025 $ 0.0819
+35.94%
$ 640.94 million $ 178.38 million