Zora Historical Data

ZORA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0887
-4.45%
$ 884.47 million $ 379.76 million
Oct 26, 2025 $ 0.0928
-0.95%
$ 925.33 million $ 340.55 million
Oct 25, 2025 $ 0.0937
-1.31%
$ 934.21 million $ 315.47 million
Oct 24, 2025 $ 0.0956
+4.77%
$ 946.64 million $ 360.45 million
Oct 23, 2025 $ 0.0913
-1.36%
$ 909.86 million $ 335.11 million
Oct 22, 2025 $ 0.0905
-9.18%
$ 922.63 million $ 360.99 million
Oct 21, 2025 $ 0.101
-1.48%
$ 993.67 million $ 459.26 million
Oct 20, 2025 $ 0.104
+16.84%
$ 1.03 billion $ 372.39 million
Oct 19, 2025 $ 0.0905
-4.97%
$ 889.74 million $ 323.76 million
Oct 18, 2025 $ 0.0949
-2.26%
$ 949.99 million $ 332.18 million
Oct 17, 2025 $ 0.0992
+6.25%
$ 967.99 million $ 625.47 million
Oct 16, 2025 $ 0.0899
+3.34%
$ 930.79 million $ 270.72 million
Oct 15, 2025 $ 0.0881
-5.04%
$ 867.12 million $ 325.8 million
Oct 14, 2025 $ 0.0934
+0.03%
$ 924.8 million $ 241.99 million
Oct 13, 2025 $ 0.0934
+1.89%
$ 931.14 million $ 108.09 million
Oct 12, 2025 $ 0.0916
+17.16%
$ 913.4 million $ 344.73 million
Oct 11, 2025 $ 0.0782
-11.73%
$ 780.41 million $ 264.29 million
Oct 10, 2025 $ 0.0885
+6.26%
$ 880.54 million $ 333.18 million
Oct 9, 2025 $ 0.0833
+47.92%
$ 830.4 million $ 340.29 million
Oct 8, 2025 $ 0.0563
-1.55%
$ 561.11 million $ 70.15 million
Oct 7, 2025 $ 0.0572
+5.06%
$ 569.7 million $ 126.54 million
Oct 6, 2025 $ 0.0544
+7.40%
$ 542.07 million $ 44.18 million
Oct 5, 2025 $ 0.0507
-6.81%
$ 505.15 million $ 38.75 million
Oct 4, 2025 $ 0.0544
-2.20%
$ 542.62 million $ 38.03 million
Oct 3, 2025 $ 0.0562
-3.25%
$ 554.33 million $ 53.49 million
Oct 2, 2025 $ 0.0581
+12.31%
$ 578.52 million $ 124.67 million
Oct 1, 2025 $ 0.0505
+4.85%
$ 514.01 million $ 86.18 million
Sep 30, 2025 $ 0.0482
-15.20%
$ 385.53 million $ 80.65 million
Sep 29, 2025 $ 0.0569
-7.52%
$ 454.56 million $ 30.85 million
Sep 28, 2025 $ 0.0609
+7.30%
$ 491.51 million $ 28.55 million
Sep 27, 2025 $ 0.0567
-0.92%
$ 453.59 million $ 31.49 million
Sep 26, 2025 $ 0.0585
-1.56%
$ 457.81 million $ 49.34 million
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