ZAMA Historical USD Price
Daily close · Feb 2, 2026 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.06284882 | $0.06933606 | $0.06284882 | $0.06686821 | $15.89M |
| 2026-11-08 | $0.06940916 | $0.06944857 | $0.06170577 | $0.06279319 | $9.47M |
| 2026-11-07 | $0.06888293 | $0.06994398 | $0.06823233 | $0.06956803 | $7.97M |
| 2026-11-06 | $0.0685675 | $0.07180567 | $0.06801686 | $0.06869988 | $12.45M |
| 2026-11-05 | $0.07028553 | $0.07282538 | $0.06625682 | $0.06811307 | $15.11M |
| 2026-11-04 | $0.06684717 | $0.073128 | $0.06491838 | $0.07027381 | $18.18M |
| 2026-11-03 | $0.06811266 | $0.06838806 | $0.0657813 | $0.06675553 | $10.58M |
| 2026-11-02 | $0.06953769 | $0.07082821 | $0.06695135 | $0.06803527 | $14.68M |
| 2026-11-01 | $0.07224709 | $0.07242199 | $0.06758545 | $0.06948025 | $22.81M |
| 2026-10-31 | $0.06859894 | $0.06952894 | $0.06097511 | $0.06948777 | $49.71M |
| 2026-10-30 | $0.06750744 | $0.06910981 | $0.05965248 | $0.06859181 | $39.25M |
| 2026-10-29 | $0.07587717 | $0.07761081 | $0.06707966 | $0.06719282 | $27.78M |
| 2026-10-28 | $0.07774746 | $0.07930678 | $0.07446939 | $0.07579012 | $135.18M |
| 2026-10-27 | $0.07188499 | $0.07819889 | $0.07055286 | $0.07818556 | $100.15M |
| 2026-10-26 | $0.0698372 | $0.07319543 | $0.06770667 | $0.07193237 | $15.14M |
| 2026-10-25 | $0.06982353 | $0.07071056 | $0.06670375 | $0.0697256 | $11.86M |
| 2026-10-24 | $0.07248761 | $0.07248761 | $0.06773059 | $0.07001059 | $13.45M |
| 2026-10-23 | $0.07330335 | $0.07732456 | $0.07159676 | $0.07259543 | $16.35M |
| 2026-10-22 | $0.08121591 | $0.08155972 | $0.07097209 | $0.07319041 | $19.21M |
| 2026-10-21 | $0.07539878 | $0.08507165 | $0.07368173 | $0.08068886 | $23.85M |
| 2026-10-20 | $0.07338747 | $0.0768275 | $0.07155127 | $0.07526177 | $14.88M |
| 2026-10-19 | $0.07045927 | $0.07398818 | $0.07045927 | $0.07375132 | $11.45M |
| 2026-10-18 | $0.07204852 | $0.07285824 | $0.06692757 | $0.07014412 | $9.36M |
| 2026-10-17 | $0.07540471 | $0.0757926 | $0.07067688 | $0.07191164 | $9.06M |
| 2026-10-16 | $0.0746268 | $0.07835506 | $0.07386427 | $0.0753529 | $17.71M |
| 2026-10-15 | $0.0679495 | $0.07825756 | $0.06538057 | $0.07440443 | $36.94M |
| 2026-10-14 | $0.0777886 | $0.08062703 | $0.06697724 | $0.06765284 | $23.54M |
| 2026-10-13 | $0.07469271 | $0.08331506 | $0.07270486 | $0.07760125 | $25.45M |
| 2026-10-12 | $0.07820925 | $0.07905189 | $0.07478471 | $0.07491235 | $13.68M |
| 2026-10-11 | $0.07715838 | $0.07947406 | $0.0762611 | $0.07801487 | $11.19M |