Zama ZAMA
$0,0772+0,00 (+4,68 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,08 | -1,60 % | $0,08 | $0,08 | $0,08 | 43,74M |
| 2026-09-30 | $0,08 | +5,23 % | $0,07 | $0,08 | $0,07 | 43,96M |
| 2026-09-29 | $0,07 | -7,57 % | $0,08 | $0,08 | $0,07 | 37,53M |
| 2026-09-28 | $0,08 | -2,35 % | $0,08 | $0,08 | $0,08 | 47,89M |
| 2026-09-27 | $0,08 | -9,12 % | $0,09 | $0,09 | $0,08 | 46,37M |
| 2026-09-26 | $0,09 | +0,90 % | $0,09 | $0,09 | $0,09 | 38,87M |
| 2026-09-25 | $0,09 | +1,86 % | $0,09 | $0,09 | $0,09 | 59,98M |
| 2026-09-24 | $0,09 | -3,93 % | $0,09 | $0,10 | $0,09 | 78,12M |
| 2026-09-23 | $0,09 | -8,94 % | $0,10 | $0,11 | $0,09 | 116,82M |
| 2026-09-22 | $0,10 | +5,94 % | $0,10 | $0,10 | $0,09 | 122,39M |
| 2026-09-21 | $0,10 | +14,06 % | $0,08 | $0,10 | $0,08 | 185,55M |
| 2026-09-20 | $0,08 | +1,46 % | $0,08 | $0,09 | $0,08 | 167,11M |
| 2026-09-19 | $0,08 | +37,41 % | $0,06 | $0,09 | $0,06 | 256,98M |
| 2026-09-18 | $0,06 | +19,86 % | $0,05 | $0,06 | $0,05 | 84,78M |
| 2026-09-17 | $0,05 | +4,87 % | $0,05 | $0,05 | $0,05 | 33,02M |
| 2026-09-16 | $0,05 | +2,61 % | $0,05 | $0,05 | $0,05 | 26,46M |
| 2026-09-15 | $0,05 | +0,01 % | $0,05 | $0,05 | $0,05 | 28,43M |
| 2026-09-14 | $0,05 | -2,80 % | $0,05 | $0,05 | $0,05 | 26,85M |
| 2026-09-13 | $0,05 | -0,72 % | $0,05 | $0,05 | $0,05 | 17,99M |
| 2026-09-12 | $0,05 | +3,37 % | $0,05 | $0,05 | $0,05 | 15,83M |
| 2026-09-11 | $0,05 | -0,18 % | $0,05 | $0,05 | $0,04 | 28,36M |
| 2026-09-10 | $0,05 | -5,97 % | $0,05 | $0,05 | $0,05 | 28,60M |
| 2026-09-09 | $0,05 | -1,85 % | $0,05 | $0,05 | $0,05 | 31,62M |
| 2026-09-08 | $0,05 | -0,60 % | $0,05 | $0,05 | $0,05 | 28,34M |
| 2026-09-07 | $0,05 | -11,25 % | $0,06 | $0,06 | $0,05 | 35,33M |
| 2026-09-06 | $0,06 | +14,73 % | $0,05 | $0,06 | $0,05 | 81,02M |
| 2026-09-05 | $0,05 | -2,60 % | $0,05 | $0,05 | $0,05 | 20,86M |
| 2026-09-04 | $0,05 | -8,40 % | $0,06 | $0,06 | $0,05 | 30,54M |
| 2026-09-03 | $0,06 | +4,94 % | $0,05 | $0,06 | $0,05 | 38,29M |
| 2026-09-02 | $0,05 | +7,36 % | $0,05 | $0,05 | $0,05 | 25,51M |
| 2026-09-01 | $0,05 | -0,48 % | $0,05 | $0,05 | $0,05 | 24,45M |
| 2026-08-31 | $0,05 | -1,02 % | $0,05 | $0,05 | $0,05 | 25,75M |
| 2026-08-30 | $0,05 | -2,74 % | $0,05 | $0,05 | $0,05 | 22,07M |
| 2026-08-29 | $0,05 | +3,16 % | $0,05 | $0,05 | $0,05 | 16,72M |
| 2026-08-28 | $0,05 | -7,98 % | $0,05 | $0,06 | $0,05 | 32,68M |
| 2026-08-27 | $0,05 | +0,45 % | $0,05 | $0,06 | $0,05 | 28,37M |
| 2026-08-26 | $0,05 | +2,79 % | $0,05 | $0,06 | $0,05 | 32,13M |
| 2026-08-25 | $0,05 | -11,56 % | $0,06 | $0,06 | $0,05 | 36,80M |
| 2026-08-24 | $0,06 | +4,70 % | $0,06 | $0,06 | $0,05 | 60,17M |
| 2026-08-23 | $0,06 | +8,61 % | $0,05 | $0,06 | $0,05 | 54,52M |
| 2026-08-22 | $0,05 | +1,63 % | $0,05 | $0,07 | $0,05 | 140,41M |
| 2026-08-21 | $0,05 | +12,06 % | $0,05 | $0,05 | $0,05 | 48,91M |
| 2026-08-20 | $0,05 | -0,79 % | $0,05 | $0,05 | $0,04 | 36,22M |
| 2026-08-19 | $0,05 | +13,04 % | $0,04 | $0,05 | $0,04 | 23,77M |
| 2026-08-18 | $0,04 | +2,34 % | $0,04 | $0,04 | $0,04 | 16,14M |
| 2026-08-17 | $0,04 | -2,63 % | $0,04 | $0,04 | $0,04 | 16,41M |
| 2026-08-16 | $0,04 | -3,42 % | $0,04 | $0,04 | $0,04 | 16,80M |
| 2026-08-15 | $0,04 | -5,74 % | $0,05 | $0,05 | $0,04 | 15,18M |
| 2026-08-14 | $0,05 | -5,20 % | $0,05 | $0,05 | $0,04 | 18,61M |
| 2026-08-13 | $0,05 | +2,56 % | $0,05 | $0,05 | $0,05 | 16,52M |
| 2026-08-12 | $0,05 | +2,08 % | $0,05 | $0,05 | $0,05 | 19,88M |
| 2026-08-11 | $0,05 | -0,62 % | $0,05 | $0,05 | $0,05 | 21,79M |
| 2026-08-10 | $0,05 | +3,19 % | $0,04 | $0,05 | $0,04 | 20,39M |
| 2026-08-09 | $0,04 | -4,89 % | $0,05 | $0,05 | $0,04 | 23,92M |
| 2026-08-08 | $0,05 | -4,60 % | $0,05 | $0,05 | $0,05 | 22,18M |
| 2026-08-07 | $0,05 | -6,03 % | $0,05 | $0,05 | $0,05 | 28,72M |
| 2026-08-06 | $0,05 | +3,44 % | $0,05 | $0,05 | $0,05 | 34,67M |
| 2026-08-05 | $0,05 | +3,19 % | $0,05 | $0,05 | $0,05 | 36,52M |
| 2026-08-04 | $0,05 | -0,98 % | $0,05 | $0,05 | $0,05 | 27,92M |
| 2026-08-03 | $0,05 | +0,74 % | $0,05 | $0,05 | $0,05 | 40,58M |
| 2026-08-02 | $0,05 | -3,15 % | $0,05 | $0,05 | $0,05 | 39,95M |
| 2026-08-01 | $0,05 | -2,67 % | $0,05 | $0,06 | $0,05 | 44,99M |
| 2026-07-31 | $0,05 | -2,13 % | $0,05 | $0,06 | $0,05 | 47,27M |
| 2026-07-30 | $0,05 | -3,63 % | $0,06 | $0,06 | $0,05 | 72,41M |
| 2026-07-29 | $0,06 | -8,08 % | $0,06 | $0,07 | $0,06 | 71,11M |
| 2026-07-28 | $0,06 | -0,09 % | $0,06 | $0,06 | $0,06 | 83,44M |
| 2026-07-27 | $0,06 | +3,21 % | $0,06 | $0,07 | $0,05 | 106,10M |
| 2026-07-26 | $0,06 | +5,51 % | $0,06 | $0,06 | $0,05 | 86,94M |
| 2026-07-25 | $0,06 | +3,86 % | $0,05 | $0,06 | $0,05 | 144,30M |
| 2026-07-24 | $0,05 | +0,53 % | $0,05 | $0,06 | $0,05 | 115,18M |
| 2026-07-23 | $0,05 | +12,14 % | $0,05 | $0,06 | $0,05 | 145,16M |
| 2026-07-22 | $0,05 | +18,53 % | $0,04 | $0,05 | $0,04 | 72,85M |
| 2026-07-21 | $0,04 | +2,63 % | $0,04 | $0,04 | $0,04 | 36,46M |
| 2026-07-20 | $0,04 | +9,95 % | $0,04 | $0,04 | $0,03 | 56,39M |
| 2026-07-19 | $0,04 | +1,79 % | $0,03 | $0,04 | $0,03 | 16,75M |
| 2026-07-18 | $0,03 | -0,11 % | $0,03 | $0,04 | $0,03 | 16,07M |
| 2026-07-17 | $0,03 | -0,63 % | $0,04 | $0,04 | $0,03 | 20,60M |
| 2026-07-16 | $0,04 | +0,06 % | $0,04 | $0,04 | $0,03 | 26,30M |
| 2026-07-15 | $0,04 | +2,12 % | $0,03 | $0,04 | $0,03 | 21,30M |
| 2026-07-14 | $0,03 | +4,80 % | $0,03 | $0,03 | $0,03 | 24,38M |
| 2026-07-13 | $0,03 | -5,16 % | $0,03 | $0,03 | $0,03 | 24,83M |
| 2026-07-12 | $0,03 | +1,65 % | $0,03 | $0,03 | $0,03 | 19,29M |
| 2026-07-11 | $0,03 | +1,44 % | $0,03 | $0,03 | $0,03 | 20,67M |
| 2026-07-10 | $0,03 | +1,61 % | $0,03 | $0,03 | $0,03 | 20,46M |
| 2026-07-09 | $0,03 | -1,73 % | $0,03 | $0,03 | $0,03 | 21,81M |
| 2026-07-08 | $0,03 | +0,07 % | $0,03 | $0,03 | $0,03 | 26,12M |
| 2026-07-07 | $0,03 | -3,45 % | $0,03 | $0,03 | $0,03 | 22,67M |
| 2026-07-06 | $0,03 | +8,50 % | $0,03 | $0,04 | $0,03 | 30,79M |
| 2026-07-05 | $0,03 | -1,55 % | $0,03 | $0,03 | $0,03 | 18,85M |
| 2026-07-04 | $0,03 | -1,85 % | $0,03 | $0,03 | $0,03 | 19,80M |