Zoracles (ZORA) historical data and Live price

Zoracles

ZORA

$ 37.12 -40.381 %

0.00057701 BTC

MARKET CAP
202.784 k

24H VOLUME
1.896 k

CIRC.SUPPLY
5.463 k

MAX SUPPLY
10 k

ZORA

USD

Rank2,093

1H 0.60 %

24H -40.38 %

7D -5.61 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/5/24	71.043	78.163	32.402	36.361	2,195.83	198,641.9
5/4/24	38.918	84.267	37.122	71.043	9,263.08	388,105.74
5/3/24	35.623	38.918	34.618	38.918	0	212,606.38
5/2/24	38.346	41.703	35.623	35.623	703.17	194,609.22
5/1/24	36.593	67.082	35.99	38.346	3,483.54	209,486.16
4/30/24	53.54	53.946	19.039	36.593	2,916.7	199,910.2
4/29/24	39.391	53.545	35.656	53.54	1,759.14	292,488.8
4/28/24	32.618	40.208	29.221	39.391	1,032.9	215,192.87
4/27/24	35.996	38.237	28.774	32.618	307.36	178,190.97
4/26/24	36.216	40.631	30.872	35.996	896.28	196,643.76
4/25/24	34.763	36.386	33.244	36.216	46.88	197,846.74
4/24/24	37.811	37.906	32.662	34.763	132.13	189,911.62
4/23/24	36.794	43.957	35.349	37.811	858.4	206,561.4
4/22/24	35.005	41.221	28.758	36.794	685.69	201,007.48
4/21/24	44.377	45.431	31.368	35.005	582.63	191,231.19
4/20/24	22.946	52.49	13.68	44.377	3,223.8	242,429.38
4/19/24	43.894	46.092	22.017	22.946	942.76	125,355.48
4/18/24	49.163	49.163	43.894	43.894	78.83	239,791.79
4/17/24	47.512	49.163	47.47	49.163	0	268,578.43
4/16/24	54.232	54.232	33.13	47.512	840.61	259,557.26
4/15/24	55.507	56.265	47.493	54.232	159.13	296,268.95
4/14/24	48.957	55.507	48.627	55.507	935.37	303,236.07
4/13/24	52.805	54.536	48.314	48.957	382.62	267,451.88
4/12/24	50.691	52.805	48.486	52.805	17.07	288,476.26
4/11/24	53.332	65.124	46.647	50.691	485.17	276,926.21
4/10/24	47.195	62.513	36.112	53.332	1,558.72	291,354.98
4/9/24	50.868	61.376	38.089	47.195	167.1	257,827.04
4/8/24	54.16	75.537	43.726	50.868	303.37	277,890.49
4/7/24	59.479	68.763	50.98	54.16	1,116.85	295,874.17
4/6/24	68.236	68.236	35.407	59.479	2,406.24	324,933.93
4/5/24	84.22	92.215	62.277	68.236	479.37	372,771.85
4/4/24	91.695	96.328	80.451	84.22	3,003.26	460,096.16
4/3/24	59.139	119.352	42.968	91.695	10,808.21	500,930.71
4/2/24	61.51	148.041	48.977	59.139	2,489.15	323,075.86
4/1/24	47.943	1,170.478	14.122	61.51	32,574.69	336,030.36
3/31/24	15.172	621.602	8.067	47.943	27,830.96	261,913.21
3/30/24	9.133	15.172	9.133	15.172	10	82,882.45
3/29/24	8.882	9.133	8.882	9.133	71.17	49,894.44
3/28/24	9.345	12.012	7.405	8.882	172.47	48,524.63
3/27/24	14.494	14.494	9.345	9.345	49.45	51,053.52
3/26/24	21.371	24.982	8.007	14.494	353.69	79,182.79
3/25/24	18.868	27.237	7.446	21.371	392.28	116,747.36
3/24/24	14.317	18.868	14.317	18.868	28.02	103,076.28
3/23/24	17.102	17.102	14.317	14.317	30.78	78,215.74
3/22/24	17.102	17.102	17.102	17.102	0	93,427.81
3/21/24	17.102	17.102	17.102	17.102	0	93,427.81
3/20/24	17.102	17.102	17.102	17.102	0	93,427.81
3/19/24	17.529	17.529	17.102	17.102	68.3	93,427.81
3/18/24	17.971	17.971	17.372	17.529	138.54	95,762.47
3/17/24	18.552	18.552	17.971	17.971	66.81	98,173.92
3/16/24	12.419	18.585	11.211	18.552	301.41	101,349.49
3/15/24	14.453	21.304	12.419	12.419	129.81	67,842.59
3/14/24	15.437	15.437	14.453	14.453	70.59	78,954.48
3/13/24	15.437	15.437	15.437	15.437	0	84,330.81
3/12/24	16.268	23.007	6.263	15.437	335.2	84,330.81
3/11/24	16.268	16.268	16.268	16.268	0	88,870.89
3/10/24	12.853	22.673	10.458	16.268	251.89	88,870.89
3/9/24	25.209	31.958	12.853	12.853	570.49	70,213.58
3/8/24	21.448	25.209	16.345	25.209	307.41	137,718.49
3/7/24	21.829	27.203	21.448	21.448	59.97	117,168.87
3/6/24	10.329	21.829	10.329	21.829	39.99	119,251.33
3/5/24	10.329	10.329	10.329	10.329	0	56,426.66
3/4/24	10.329	10.329	10.329	10.329	0	56,426.66
3/3/24	10.674	23.671	10.329	10.329	195.18	56,426.66
3/2/24	10.674	10.674	10.674	10.674	0	58,313.09
3/1/24	10.674	10.674	10.674	10.674	0	58,313.09
2/29/24	18.587	18.587	10.293	10.674	192.4	58,313.09
2/28/24	23.878	358.03	6.284	18.587	3,110.98	101,540.37
2/27/24	9.84	23.878	9.84	23.878	177.46	130,447.51
2/26/24	9.84	9.84	9.84	9.84	0	53,756.16
2/25/24	13.405	13.405	4.875	9.84	133.42	53,756.16
2/24/24	13.405	13.405	13.405	13.405	0	73,229.98
2/23/24	9.56	13.405	9.56	13.405	35.88	73,229.98
2/22/24	10.642	10.642	9.56	9.56	75	52,225.96
2/21/24	8.843	17.443	8.843	10.642	130.79	58,136.94
2/20/24	8.843	8.843	8.843	8.843	0	48,308.68
2/19/24	17.57	17.57	8.843	8.843	156.7	48,308.68
2/18/24	7.723	17.57	7.723	17.57	33.65	95,983.88
2/17/24	12.086	23.099	6.996	7.723	224.41	42,188.08
2/16/24	6.324	53.563	4.175	12.086	661.51	66,025.06
2/15/24	6.324	6.324	6.324	6.324	0	34,546
2/14/24	6.324	6.324	6.324	6.324	0	34,546
2/13/24	9.152	9.152	6.324	6.324	25.95	34,546
2/12/24	9.152	9.152	9.152	9.152	0	49,996.52
2/11/24	42.621	42.621	9.152	9.152	124.45	49,996.52
2/10/24	5.805	42.621	5.805	42.621	308.22	232,838.04
2/9/24	5.805	5.805	5.805	5.805	0	31,712.23
2/8/24	5.805	5.805	5.805	5.805	0	31,712.23
2/7/24	5.805	5.805	5.805	5.805	0	31,712.23
2/6/24	5.805	5.805	5.805	5.805	0	31,712.23

Similar Coins