Zro (ZRO) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Zro (ZRO) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Zro cotiza a $1.82 con un rango de 24 horas de $1.82–$1.83 y $22.04M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$1.91
High
$1.83
Low
$1.82
Volume (24h)
$22.04M
Market Cap
$1.74B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $1.91 | $1.83 | $1.82 | $1.82 | $1.82 | -4.62% | $22.04M | — | — |
| Oct 18, 2026 | $1.87 | $1.92 | $1.82 | $1.87 | $1.82 | -2.66% | $9.65M | $17.94M | $4.58M |
| Oct 17, 2026 | $2.05 | $2.05 | $1.84 | $1.95 | $1.87 | -8.79% | $24.62M | $47.4M | $11.82M |
| Oct 16, 2026 | $2.08 | $2.28 | $1.97 | $2.13 | $2.05 | -1.63% | $53.99M | $115.85M | $27.88M |
| Oct 15, 2026 | $1.89 | $2.15 | $1.80 | $1.97 | $2.08 | +10.28% | $49.37M | $96M | $25.04M |
| Oct 14, 2026 | $2.01 | $2.10 | $1.88 | $1.99 | $1.89 | -6.01% | $28.41M | $55.78M | $13.95M |
| Oct 13, 2026 | $2.07 | $2.16 | $1.97 | $2.06 | $2.01 | -2.87% | $35.69M | $73.55M | $17.42M |
| Oct 12, 2026 | $2.11 | $2.48 | $2.05 | $2.27 | $2.07 | -2.07% | $78.48M | $181.41M | $40.01M |
| Oct 11, 2026 | $1.99 | $2.14 | $1.96 | $2.05 | $2.11 | +6.17% | $20.67M | $42.56M | $10.36M |
| Oct 10, 2026 | $1.96 | $2.05 | $1.94 | $2.00 | $1.99 | +1.82% | $15.12M | $30.1M | $7.23M |
| Oct 9, 2026 | $1.96 | $2.20 | $1.88 | $2.04 | $1.96 | -0.38% | $34.68M | $70.7M | $17.01M |
| Oct 8, 2026 | $2.19 | $2.27 | $1.92 | $2.10 | $1.96 | -10.49% | $42.59M | $87.16M | $20.37M |
| Oct 7, 2026 | $2.25 | $2.29 | $2.08 | $2.18 | $2.19 | -2.56% | $40.96M | $89.19M | $20.41M |
| Oct 6, 2026 | $2.17 | $2.30 | $2.04 | $2.17 | $2.25 | +3.87% | $41.73M | $91.07M | $21.37M |
| Oct 5, 2026 | $1.97 | $2.18 | $1.89 | $2.03 | $2.17 | +9.74% | $42.41M | $85.19M | $21.31M |
| Oct 4, 2026 | $1.99 | $2.07 | $1.96 | $2.01 | $1.97 | -1.01% | $32.95M | $66.16M | $17.08M |
| Oct 3, 2026 | $1.74 | $2.15 | $1.72 | $1.94 | $1.99 | +14.34% | $65.71M | $130.51M | $32.4M |
| Oct 2, 2026 | $1.80 | $2.00 | $1.73 | $1.86 | $1.74 | -3.21% | $54.34M | $101.6M | $26.51M |
| Oct 1, 2026 | $1.74 | $1.88 | $1.62 | $1.75 | $1.80 | +3.59% | $46.66M | $81.02M | $22.33M |
| Sep 30, 2026 | $1.67 | $1.89 | $1.65 | $1.77 | $1.74 | +4.36% | $61.86M | $109.77M | $30.61M |
| Sep 29, 2026 | $1.56 | $1.73 | $1.48 | $1.60 | $1.67 | +6.94% | $35.25M | $56.38M | $17.17M |
| Sep 28, 2026 | $1.64 | $1.67 | $1.42 | $1.55 | $1.56 | -5.03% | $47.69M | $73.74M | $22.67M |
| Sep 27, 2026 | $1.59 | $1.73 | $1.56 | $1.64 | $1.64 | +2.95% | $24.81M | $40.78M | $12.56M |
| Sep 26, 2026 | $1.62 | $1.70 | $1.54 | $1.62 | $1.59 | -1.60% | $22.45M | $36.19M | $11.16M |
| Sep 25, 2026 | $1.44 | $1.65 | $1.42 | $1.53 | $1.62 | +12.75% | $43.11M | $66.08M | $21.78M |
| Sep 24, 2026 | $1.50 | $1.63 | $1.43 | $1.53 | $1.44 | -4.06% | $59.44M | $89.87M | $28.89M |
| Sep 23, 2026 | $1.39 | $1.57 | $1.35 | $1.46 | $1.50 | +7.83% | $94.08M | $138.1M | $45.7M |
| Sep 22, 2026 | $1.18 | $1.44 | $1.15 | $1.30 | $1.39 | +17.99% | $52.44M | $69.1M | $26.5M |
| Sep 21, 2026 | $1.18 | $1.25 | $1.14 | $1.20 | $1.18 | +0.21% | $25.74M | $30.68M | $12.69M |
| Sep 20, 2026 | $1.12 | $1.22 | $1.06 | $1.14 | $1.18 | +5.40% | $21.16M | $23.76M | $10.15M |
| Sep 19, 2026 | $1.12 | $1.16 | $1.09 | $1.13 | $1.12 | -0.38% | $19.94M | $22.51M | $9.89M |
Zro Historical Data FAQ
¿En qué se basan los datos históricos de Zro?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Zro.
¿Hasta dónde llega el historial de ZRO?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de ZRO y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Zro?expand_more
En las últimas 24 horas Zro se negoció entre $1.82 y $1.83, con el precio actual en $1.82. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Zro Price & ChartsPrecio en vivo, gráfico y datos de mercadoZro MarketsTodos los pares y exchanges comparadosZro AnalyticsDistribución de precios, volumen y concentraciónZro Historical DataHistorial diario de precios y volumenZro ArbitrageMatriz de spreads entre exchangesZro Trading SignalsSeñales BUY/SELL con confianzaZro Funding RatesTasas de funding y APR comparadasZro NewsÚltimas noticias y análisis