Zama ZAMA
$0.0781+0.00 (+5.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.08 | -1.30% | $0.08 | $0.08 | $0.08 | 43.64M |
| 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 |