ZAMA Historical USD Price
Daily close · Feb 2, 2026 → Sep 9, 2026Daily price history
Aug 11, 2026 → Sep 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-26 | $0.05360989 | $0.05516344 | $0.05161022 | $0.05461135 | $17.93M |
| 2026-08-25 | $0.06016772 | $0.06056614 | $0.05279117 | $0.05313067 | $19.38M |
| 2026-08-24 | $0.05667688 | $0.06279578 | $0.05454202 | $0.06014189 | $40.14M |
| 2026-08-23 | $0.05275463 | $0.06024864 | $0.05028259 | $0.05746755 | $38.36M |
| 2026-08-22 | $0.05113906 | $0.06476798 | $0.05019722 | $0.05280447 | $99.48M |
| 2026-08-21 | $0.04624179 | $0.05176817 | $0.04540194 | $0.05176817 | $26.23M |
| 2026-08-20 | $0.04646302 | $0.046757 | $0.04489483 | $0.04638506 | $18.06M |
| 2026-08-19 | $0.04136408 | $0.04682034 | $0.04085675 | $0.04668169 | $19.86M |
| 2026-08-18 | $0.040481 | $0.04329438 | $0.03999122 | $0.04138633 | $13.06M |
| 2026-08-17 | $0.04152045 | $0.04235547 | $0.040441 | $0.040441 | $12.70M |
| 2026-08-16 | $0.04297945 | $0.04331373 | $0.04086746 | $0.04156237 | $13.59M |
| 2026-08-15 | $0.04558065 | $0.04568331 | $0.04274108 | $0.04300478 | $12.09M |
| 2026-08-14 | $0.04807911 | $0.04845193 | $0.04466314 | $0.04565651 | $14.69M |
| 2026-08-13 | $0.04702234 | $0.04808348 | $0.04681361 | $0.04808348 | $13.09M |
| 2026-08-12 | $0.04607993 | $0.04738586 | $0.04515849 | $0.04692051 | $15.98M |
| 2026-08-11 | $0.04631513 | $0.04830844 | $0.0459264 | $0.04611397 | $16.85M |