Zora Historical Data

ZORA Page 4
Download
Date Close Price change Market cap Trading volume
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
Nov 16, 2025 $ 0.0506
-3.03%
$ 507.44 million $ 449.66 million
Nov 15, 2025 $ 0.052
-6.63%
$ 520.49 million $ 390.67 million
Nov 14, 2025 $ 0.0559
-6.21%
$ 555.81 million $ 410.52 million
Nov 13, 2025 $ 0.0604
+9.60%
$ 595.08 million $ 554.43 million
Nov 12, 2025 $ 0.0556
-7.28%
$ 549.66 million $ 25.04 million
Nov 11, 2025 $ 0.0599
-3.41%
$ 598.06 million $ 384.17 million
Nov 10, 2025 $ 0.0621
-0.80%
$ 619.13 million $ 388.93 million
Nov 9, 2025 $ 0.0626
+3.45%
$ 623.22 million $ 382.09 million
Nov 8, 2025 $ 0.0605
-3.54%
$ 603.23 million $ 367.21 million
Nov 7, 2025 $ 0.0627
+5.69%
$ 625.35 million $ 381.99 million
Nov 6, 2025 $ 0.0593
-11.07%
$ 591.65 million $ 375.89 million
Nov 5, 2025 $ 0.0667
+10.01%
$ 665.27 million $ 389.69 million
Nov 4, 2025 $ 0.0606
-1.47%
$ 604.72 million $ 381.42 million
Nov 3, 2025 $ 0.0615
-9.28%
$ 613.72 million $ 363.72 million
Nov 2, 2025 $ 0.0678
-4.94%
$ 676.23 million $ 352.9 million
Nov 1, 2025 $ 0.0714
+1.92%
$ 711.9 million $ 355.63 million
Oct 31, 2025 $ 0.07
-8.82%
$ 698.46 million $ 360.45 million
Oct 30, 2025 $ 0.0762
-6.49%
$ 765.44 million $ 355.07 million
Oct 29, 2025 $ 0.0815
-6.18%
$ 812.39 million $ 361.36 million
Oct 28, 2025 $ 0.0869
-2.06%
$ 865.88 million $ 361.36 million