Zro (ZRO) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Zro (ZRO) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Zro 的交易价格为 $1.82，24 小时波动区间为 $1.82–$1.83，成交量为 $22.04M。下表让您逐日追踪价格走势。
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 | -2.63% | $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
Zro 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Zro 真实的每日交易历史。
ZRO 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 ZRO 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Zro 的 24 小时区间是多少？expand_more
过去 24 小时 Zro 在 $1.82–$1.83 之间交易，当前价格为 $1.82。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。