ZAMA Historical USD Price
Daily close · Feb 2, 2026 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.08881811 | $0.09282022 | $0.08670184 | $0.09011394 | $42.09M |
| 2026-09-24 | $0.09321234 | $0.09602975 | $0.08771064 | $0.08861559 | $50.85M |
| 2026-09-23 | $0.10048325 | $0.10600242 | $0.08997708 | $0.09221164 | $81.48M |
| 2026-09-22 | $0.09448814 | $0.10230791 | $0.08762649 | $0.10085936 | $95.96M |
| 2026-09-21 | $0.08541919 | $0.10462342 | $0.08527203 | $0.095237 | $144.20M |
| 2026-09-20 | $0.0825643 | $0.09380591 | $0.07902158 | $0.08396498 | $135.61M |
| 2026-09-19 | $0.06029988 | $0.09108147 | $0.06000684 | $0.08230259 | $219.95M |
| 2026-09-18 | $0.05013968 | $0.06216444 | $0.04959078 | $0.06013 | $59.49M |
| 2026-09-17 | $0.04809445 | $0.05200928 | $0.04772675 | $0.05021383 | $18.26M |
| 2026-09-16 | $0.04654535 | $0.04792588 | $0.04579587 | $0.04791972 | $12.11M |
| 2026-09-15 | $0.04659559 | $0.04731643 | $0.04533728 | $0.04671781 | $12.85M |
| 2026-09-14 | $0.0482032 | $0.04928529 | $0.04651889 | $0.0466913 | $12.87M |
| 2026-09-13 | $0.04884375 | $0.04969408 | $0.04795916 | $0.04805062 | $8.97M |
| 2026-09-12 | $0.04709071 | $0.04951694 | $0.047035 | $0.04836833 | $7.53M |
| 2026-09-11 | $0.04740292 | $0.04870229 | $0.04512556 | $0.04692923 | $10.46M |
| 2026-09-10 | $0.05033869 | $0.05037685 | $0.04572667 | $0.04687806 | $12.61M |
| 2026-09-09 | $0.05088335 | $0.053506 | $0.048734 | $0.04982044 | $14.43M |
| 2026-09-08 | $0.05098735 | $0.05264226 | $0.05059541 | $0.05077833 | $13.02M |
| 2026-09-07 | $0.05712539 | $0.0574335 | $0.050375 | $0.05108489 | $20.31M |
| 2026-09-06 | $0.05011294 | $0.06320177 | $0.05002556 | $0.057551 | $61.21M |
| 2026-09-05 | $0.0514015 | $0.05228985 | $0.04997711 | $0.05015722 | $9.55M |
| 2026-09-04 | $0.05594789 | $0.05602863 | $0.050675 | $0.05149956 | $13.77M |
| 2026-09-03 | $0.05357924 | $0.05702861 | $0.05300616 | $0.05616058 | $21.73M |
| 2026-09-02 | $0.04976588 | $0.05358088 | $0.04894072 | $0.05358088 | $14.02M |
| 2026-09-01 | $0.0504106 | $0.05096894 | $0.049223 | $0.04993206 | $11.41M |
| 2026-08-31 | $0.05049594 | $0.05252284 | $0.04920012 | $0.05014989 | $11.58M |
| 2026-08-30 | $0.05219374 | $0.05442389 | $0.04999315 | $0.05057275 | $11.53M |
| 2026-08-29 | $0.05085132 | $0.05292063 | $0.05030884 | $0.05207461 | $8.75M |
| 2026-08-28 | $0.05491042 | $0.05576368 | $0.05010625 | $0.05052247 | $15.19M |
| 2026-08-27 | $0.05477782 | $0.05586026 | $0.05201633 | $0.05496 | $12.94M |