Zama ZAMA
$0,0772+0,00 (+%4,73)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,08 | -%0,41 | $0,08 | $0,08 | $0,08 | 43,90M |
| 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 |